{"symbol":"INSM","url":"https://intraalpha.com/companies/INSM","capturedAt":"2026-10-23T03:00:13.653Z","state":"partial","quote":{"symbol":"INSM","last_price":95.06,"prev_close":94.04,"regular_close":95.06,"change":1.02,"change_pct":1.0846,"regular_change":1.02,"regular_change_pct":1.0846,"extended_change":0,"extended_change_pct":0,"bid":93.55,"ask":96,"bid_size":1000,"ask_size":100,"volume":3069016,"vwap":94.523621,"open":93.5,"high":95.59,"low":93.33,"close":95.06,"trade_count":38634,"last_trade_at":"2026-10-22T20:34:59.856282808Z","last_quote_at":"2026-10-22T23:26:30.790856212Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:26.892Z","bars":[{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T09:40:00Z","v":142,"vw":98},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T09:50:00Z","v":100,"vw":100},{"c":99.75,"h":99.8,"l":99.75,"n":22,"o":99.75,"t":"2026-10-16T11:20:00Z","v":1411,"vw":99.788462},{"c":99.35,"h":99.4,"l":99.35,"n":21,"o":99.35,"t":"2026-10-16T12:40:00Z","v":2317,"vw":99.354545},{"c":99.6,"h":99.6,"l":99.6,"n":7,"o":99.6,"t":"2026-10-16T13:15:00Z","v":107,"vw":99.6},{"c":99.75,"h":99.75,"l":99.7,"n":18,"o":99.75,"t":"2026-10-16T13:20:00Z","v":2308,"vw":99.745442},{"c":98.65,"h":98.65,"l":98.65,"n":2,"o":98.65,"t":"2026-10-16T13:25:00Z","v":109,"vw":98.65},{"c":98.32,"h":99,"l":97.9,"n":360,"o":98.7,"t":"2026-10-16T13:30:00Z","v":34813,"vw":98.565469},{"c":98.12,"h":98.528,"l":97.63,"n":310,"o":98.2,"t":"2026-10-16T13:35:00Z","v":22747,"vw":98.014135},{"c":97.75,"h":98,"l":97.65,"n":346,"o":97.99,"t":"2026-10-16T13:40:00Z","v":23083,"vw":97.836984},{"c":97.3,"h":97.72,"l":96.82,"n":677,"o":97.72,"t":"2026-10-16T13:45:00Z","v":41392,"vw":97.17658},{"c":97.5,"h":97.665,"l":97.24,"n":188,"o":97.29,"t":"2026-10-16T13:50:00Z","v":6448,"vw":97.443055},{"c":97.94,"h":98.09,"l":97.62,"n":540,"o":97.64,"t":"2026-10-16T13:55:00Z","v":32529,"vw":97.911664},{"c":98.085,"h":98.085,"l":97.74,"n":292,"o":97.95,"t":"2026-10-16T14:00:00Z","v":18155,"vw":97.881292},{"c":98.1711,"h":98.6,"l":98.01,"n":259,"o":98.115,"t":"2026-10-16T14:05:00Z","v":16883,"vw":98.29182},{"c":98.29,"h":98.41,"l":98.17,"n":281,"o":98.3,"t":"2026-10-16T14:10:00Z","v":19994,"vw":98.302924},{"c":98.23,"h":98.35,"l":98.115,"n":276,"o":98.265,"t":"2026-10-16T14:15:00Z","v":25662,"vw":98.263896},{"c":98.04,"h":98.26,"l":98,"n":134,"o":98.24,"t":"2026-10-16T14:20:00Z","v":6851,"vw":98.166016},{"c":97.865,"h":98.08,"l":97.84,"n":234,"o":98.04,"t":"2026-10-16T14:25:00Z","v":6943,"vw":98.028689},{"c":97.65,"h":97.89,"l":97.33,"n":309,"o":97.83,"t":"2026-10-16T14:30:00Z","v":13493,"vw":97.708034},{"c":97.59,"h":97.685,"l":97.52,"n":182,"o":97.5725,"t":"2026-10-16T14:35:00Z","v":4056,"vw":97.623173},{"c":97.27,"h":97.62,"l":97.27,"n":302,"o":97.5,"t":"2026-10-16T14:40:00Z","v":13329,"vw":97.536601},{"c":97.5,"h":97.63,"l":97.09,"n":366,"o":97.3,"t":"2026-10-16T14:45:00Z","v":23362,"vw":97.373906},{"c":97.47,"h":97.78,"l":97.45,"n":374,"o":97.57,"t":"2026-10-16T14:50:00Z","v":19837,"vw":97.586097},{"c":97.51,"h":97.59,"l":97.38,"n":254,"o":97.5775,"t":"2026-10-16T14:55:00Z","v":18699,"vw":97.525272},{"c":97.42,"h":97.505,"l":97.32,"n":251,"o":97.495,"t":"2026-10-16T15:00:00Z","v":10491,"vw":97.408368},{"c":97.09,"h":97.31,"l":97.075,"n":238,"o":97.3,"t":"2026-10-16T15:05:00Z","v":9094,"vw":97.193122},{"c":96.985,"h":97.09,"l":96.95,"n":201,"o":97.01,"t":"2026-10-16T15:10:00Z","v":5614,"vw":97.015314},{"c":96.615,"h":96.92,"l":96.615,"n":304,"o":96.92,"t":"2026-10-16T15:15:00Z","v":21942,"vw":96.773545},{"c":96.318,"h":96.73,"l":96.318,"n":261,"o":96.7,"t":"2026-10-16T15:20:00Z","v":12605,"vw":96.568576},{"c":96.505,"h":96.57,"l":96.31,"n":261,"o":96.38,"t":"2026-10-16T15:25:00Z","v":12267,"vw":96.478673},{"c":96.69,"h":96.72,"l":96.515,"n":326,"o":96.515,"t":"2026-10-16T15:30:00Z","v":15348,"vw":96.628928},{"c":96.59,"h":96.8,"l":96.52,"n":301,"o":96.71,"t":"2026-10-16T15:35:00Z","v":13046,"vw":96.699841},{"c":96.84,"h":96.97,"l":96.5,"n":342,"o":96.73,"t":"2026-10-16T15:40:00Z","v":18074,"vw":96.793946},{"c":97.095,"h":97.095,"l":96.805,"n":297,"o":96.83,"t":"2026-10-16T15:45:00Z","v":14417,"vw":96.929489},{"c":97.17,"h":97.3325,"l":96.97,"n":313,"o":97.1,"t":"2026-10-16T15:50:00Z","v":16284,"vw":97.123965},{"c":97.26,"h":97.35,"l":97.18,"n":204,"o":97.21,"t":"2026-10-16T15:55:00Z","v":8114,"vw":97.24412},{"c":97.49,"h":97.59,"l":97.195,"n":265,"o":97.245,"t":"2026-10-16T16:00:00Z","v":14619,"vw":97.382443},{"c":97.135,"h":97.495,"l":97.08,"n":330,"o":97.495,"t":"2026-10-16T16:05:00Z","v":15336,"vw":97.199399},{"c":97.055,"h":97.14,"l":97,"n":220,"o":97.14,"t":"2026-10-16T16:10:00Z","v":9341,"vw":97.036246},{"c":97.095,"h":97.16,"l":96.97,"n":204,"o":97.05,"t":"2026-10-16T16:15:00Z","v":10678,"vw":97.062082},{"c":97.13,"h":97.18,"l":97.01,"n":141,"o":97.095,"t":"2026-10-16T16:20:00Z","v":3933,"vw":97.103537},{"c":96.91,"h":97.14,"l":96.91,"n":211,"o":97.13,"t":"2026-10-16T16:25:00Z","v":8440,"vw":97.053987},{"c":96.91,"h":96.99,"l":96.79,"n":183,"o":96.9,"t":"2026-10-16T16:30:00Z","v":8320,"vw":96.911042},{"c":96.89,"h":96.89,"l":96.705,"n":164,"o":96.85,"t":"2026-10-16T16:35:00Z","v":7161,"vw":96.801434},{"c":96.71,"h":96.96,"l":96.71,"n":230,"o":96.9,"t":"2026-10-16T16:40:00Z","v":9749,"vw":96.837956},{"c":96.815,"h":96.815,"l":96.64,"n":174,"o":96.65,"t":"2026-10-16T16:45:00Z","v":8180,"vw":96.723378},{"c":97.005,"h":97.02,"l":96.74,"n":264,"o":96.815,"t":"2026-10-16T16:50:00Z","v":10882,"vw":96.905544},{"c":96.6757,"h":97,"l":96.63,"n":419,"o":96.955,"t":"2026-10-16T16:55:00Z","v":63368,"vw":96.777987},{"c":96.66,"h":96.77,"l":96.575,"n":313,"o":96.68,"t":"2026-10-16T17:00:00Z","v":154927,"vw":96.650391},{"c":96.55,"h":96.68,"l":96.46,"n":208,"o":96.68,"t":"2026-10-16T17:05:00Z","v":8679,"vw":96.560193},{"c":96.64,"h":96.67,"l":96.4,"n":333,"o":96.54,"t":"2026-10-16T17:10:00Z","v":13674,"vw":96.528671},{"c":96.52,"h":96.605,"l":96.405,"n":148,"o":96.6,"t":"2026-10-16T17:15:00Z","v":33668,"vw":96.590365},{"c":96.435,"h":96.44,"l":96.255,"n":211,"o":96.42,"t":"2026-10-16T17:20:00Z","v":8585,"vw":96.371668},{"c":96.55,"h":96.55,"l":96.41,"n":241,"o":96.41,"t":"2026-10-16T17:25:00Z","v":7035,"vw":96.474271},{"c":96.655,"h":96.8,"l":96.545,"n":261,"o":96.545,"t":"2026-10-16T17:30:00Z","v":9366,"vw":96.720154},{"c":96.8,"h":96.8,"l":96.49,"n":338,"o":96.65,"t":"2026-10-16T17:35:00Z","v":28532,"vw":96.619693},{"c":97.125,"h":97.25,"l":96.8598,"n":251,"o":96.8598,"t":"2026-10-16T17:40:00Z","v":13379,"vw":96.973971},{"c":97.2,"h":97.31,"l":97.12,"n":330,"o":97.19,"t":"2026-10-16T17:45:00Z","v":19758,"vw":97.191541},{"c":97.075,"h":97.2,"l":97.04,"n":339,"o":97.2,"t":"2026-10-16T17:50:00Z","v":15398,"vw":97.100004},{"c":96.77,"h":97.13,"l":96.75,"n":461,"o":97.0775,"t":"2026-10-16T17:55:00Z","v":19322,"vw":96.938062},{"c":96.62,"h":96.8,"l":96.58,"n":246,"o":96.8,"t":"2026-10-16T18:00:00Z","v":11055,"vw":96.656224},{"c":96.63,"h":96.77,"l":96.54,"n":357,"o":96.66,"t":"2026-10-16T18:05:00Z","v":20988,"vw":96.600134},{"c":96.53,"h":96.66,"l":96.44,"n":325,"o":96.63,"t":"2026-10-16T18:10:00Z","v":24768,"vw":96.574676},{"c":96.4,"h":96.54,"l":96.295,"n":335,"o":96.54,"t":"2026-10-16T18:15:00Z","v":12286,"vw":96.426194},{"c":96.275,"h":96.5,"l":96.09,"n":567,"o":96.44,"t":"2026-10-16T18:20:00Z","v":31642,"vw":96.324634},{"c":96.285,"h":96.36,"l":96.25,"n":303,"o":96.255,"t":"2026-10-16T18:25:00Z","v":14229,"vw":96.307627},{"c":96.58,"h":96.58,"l":96.16,"n":923,"o":96.285,"t":"2026-10-16T18:30:00Z","v":57253,"vw":96.320197},{"c":96.6,"h":96.61,"l":96.43,"n":456,"o":96.61,"t":"2026-10-16T18:35:00Z","v":25708,"vw":96.507388},{"c":96.44,"h":96.65,"l":96.36,"n":508,"o":96.6,"t":"2026-10-16T18:40:00Z","v":25630,"vw":96.451209},{"c":96.53,"h":96.61,"l":96.405,"n":492,"o":96.45,"t":"2026-10-16T18:45:00Z","v":31793,"vw":96.484767},{"c":96.54,"h":96.595,"l":96.475,"n":389,"o":96.475,"t":"2026-10-16T18:50:00Z","v":19677,"vw":96.523071},{"c":96.76,"h":96.87,"l":96.55,"n":543,"o":96.55,"t":"2026-10-16T18:55:00Z","v":74068,"vw":96.663888},{"c":96.66,"h":96.865,"l":96.47,"n":700,"o":96.61,"t":"2026-10-16T19:00:00Z","v":59331,"vw":96.60709},{"c":96.8,"h":96.85,"l":96.6401,"n":382,"o":96.6401,"t":"2026-10-16T19:05:00Z","v":14255,"vw":96.747635},{"c":97.12,"h":97.19,"l":96.82,"n":455,"o":96.82,"t":"2026-10-16T19:10:00Z","v":16560,"vw":97.059469},{"c":96.91,"h":97.18,"l":96.81,"n":387,"o":97.145,"t":"2026-10-16T19:15:00Z","v":16819,"vw":97.015235},{"c":97.095,"h":97.125,"l":96.74,"n":611,"o":96.86,"t":"2026-10-16T19:20:00Z","v":66373,"vw":96.878014},{"c":96.92,"h":97.14,"l":96.79,"n":416,"o":97.14,"t":"2026-10-16T19:25:00Z","v":19054,"vw":96.908568},{"c":96.685,"h":96.98,"l":96.64,"n":562,"o":96.93,"t":"2026-10-16T19:30:00Z","v":29297,"vw":96.823737},{"c":96.62,"h":96.72,"l":96.46,"n":780,"o":96.685,"t":"2026-10-16T19:35:00Z","v":37591,"vw":96.559017},{"c":96.44,"h":96.72,"l":96.35,"n":843,"o":96.62,"t":"2026-10-16T19:40:00Z","v":42870,"vw":96.530267},{"c":96.135,"h":96.44,"l":96.07,"n":1216,"o":96.44,"t":"2026-10-16T19:45:00Z","v":69515,"vw":96.21238},{"c":96.195,"h":96.37,"l":96.05,"n":1760,"o":96.2,"t":"2026-10-16T19:50:00Z","v":111740,"vw":96.196822},{"c":96.3,"h":96.3,"l":96.12,"n":3478,"o":96.21,"t":"2026-10-16T19:55:00Z","v":237762,"vw":96.221489},{"c":96.27,"h":96.49,"l":96.27,"n":62,"o":96.27,"t":"2026-10-16T20:00:00Z","v":307118,"vw":96.270385},{"c":95.8462,"h":95.8462,"l":95.8462,"n":1,"o":95.8462,"t":"2026-10-16T21:15:00Z","v":300,"vw":95.8462},{"c":96.4,"h":96.4,"l":96.4,"n":1,"o":96.4,"t":"2026-10-16T22:00:00Z","v":200,"vw":96.4},{"c":96.27,"h":96.27,"l":96.27,"n":3,"o":96.27,"t":"2026-10-16T23:20:00Z","v":104,"vw":96.27},{"c":96.71,"h":96.71,"l":96.5,"n":57,"o":96.5,"t":"2026-10-19T11:45:00Z","v":3275,"vw":96.572849},{"c":97,"h":97.15,"l":97,"n":8,"o":97.15,"t":"2026-10-19T12:00:00Z","v":1103,"vw":97.013636},{"c":97,"h":97,"l":96.66,"n":4,"o":96.66,"t":"2026-10-19T12:15:00Z","v":276,"vw":96.875912},{"c":96.75,"h":96.75,"l":96.75,"n":1,"o":96.75,"t":"2026-10-19T12:25:00Z","v":120,"vw":96.75},{"c":96.4,"h":96.42,"l":96.4,"n":5,"o":96.42,"t":"2026-10-19T12:40:00Z","v":5364,"vw":96.401326},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-19T12:50:00Z","v":200,"vw":98.5},{"c":97.045,"h":97.59,"l":95.86,"n":680,"o":96.27,"t":"2026-10-19T13:30:00Z","v":63635,"vw":96.723093},{"c":97.355,"h":97.88,"l":96.92,"n":425,"o":97.19,"t":"2026-10-19T13:35:00Z","v":33811,"vw":97.341749},{"c":96.7,"h":97.35,"l":96.33,"n":619,"o":97.34,"t":"2026-10-19T13:40:00Z","v":36952,"vw":96.876575},{"c":96.795,"h":97.2,"l":96.65,"n":351,"o":96.76,"t":"2026-10-19T13:45:00Z","v":28273,"vw":96.927667},{"c":96.64,"h":97.11,"l":96.64,"n":155,"o":97.04,"t":"2026-10-19T13:50:00Z","v":8642,"vw":96.890285},{"c":96.24,"h":96.88,"l":96.122,"n":357,"o":96.775,"t":"2026-10-19T13:55:00Z","v":28271,"vw":96.251816},{"c":96.365,"h":96.53,"l":96.17,"n":355,"o":96.29,"t":"2026-10-19T14:00:00Z","v":75275,"vw":96.425712},{"c":96.27,"h":96.43,"l":96.18,"n":285,"o":96.26,"t":"2026-10-19T14:05:00Z","v":15255,"vw":96.301025},{"c":95.9,"h":96.33,"l":95.61,"n":529,"o":96.21,"t":"2026-10-19T14:10:00Z","v":31043,"vw":95.962043},{"c":95.205,"h":96.0612,"l":95.2,"n":429,"o":95.86,"t":"2026-10-19T14:15:00Z","v":21238,"vw":95.555423},{"c":95.4975,"h":95.505,"l":95.09,"n":359,"o":95.25,"t":"2026-10-19T14:20:00Z","v":16312,"vw":95.28767},{"c":95.575,"h":95.68,"l":95.395,"n":461,"o":95.505,"t":"2026-10-19T14:25:00Z","v":17899,"vw":95.536825},{"c":94.74,"h":95.64,"l":94.63,"n":554,"o":95.58,"t":"2026-10-19T14:30:00Z","v":46442,"vw":95.018053},{"c":94.78,"h":94.94,"l":94.5,"n":779,"o":94.735,"t":"2026-10-19T14:35:00Z","v":63408,"vw":94.758947},{"c":94.5,"h":94.805,"l":94.38,"n":363,"o":94.8,"t":"2026-10-19T14:40:00Z","v":12423,"vw":94.582318},{"c":94.87,"h":94.88,"l":94.43,"n":392,"o":94.535,"t":"2026-10-19T14:45:00Z","v":42734,"vw":94.623072},{"c":95.1,"h":95.145,"l":94.75,"n":436,"o":94.89,"t":"2026-10-19T14:50:00Z","v":25030,"vw":95.000883},{"c":95,"h":95.1,"l":94.96,"n":365,"o":95.09,"t":"2026-10-19T14:55:00Z","v":18635,"vw":95.043243},{"c":94.96,"h":95.04,"l":94.92,"n":321,"o":94.98,"t":"2026-10-19T15:00:00Z","v":13038,"vw":94.974678},{"c":95,"h":95.13,"l":94.74,"n":545,"o":94.9,"t":"2026-10-19T15:05:00Z","v":35930,"vw":95.002352},{"c":95.09,"h":95.14,"l":94.77,"n":629,"o":94.87,"t":"2026-10-19T15:10:00Z","v":38070,"vw":94.930747},{"c":95.2,"h":95.32,"l":95.1,"n":532,"o":95.145,"t":"2026-10-19T15:15:00Z","v":44158,"vw":95.197209},{"c":95.355,"h":95.42,"l":95.21,"n":362,"o":95.24,"t":"2026-10-19T15:20:00Z","v":19105,"vw":95.305753},{"c":95.63,"h":95.69,"l":95.15,"n":669,"o":95.28,"t":"2026-10-19T15:25:00Z","v":40199,"vw":95.442621},{"c":95.725,"h":95.91,"l":95.65,"n":574,"o":95.75,"t":"2026-10-19T15:30:00Z","v":47766,"vw":95.798862},{"c":95.47,"h":95.78,"l":95.39,"n":433,"o":95.695,"t":"2026-10-19T15:35:00Z","v":31427,"vw":95.549654},{"c":95.665,"h":95.86,"l":95.36,"n":627,"o":95.42,"t":"2026-10-19T15:40:00Z","v":72675,"vw":95.661229},{"c":95.77,"h":95.79,"l":95.58,"n":298,"o":95.665,"t":"2026-10-19T15:45:00Z","v":16189,"vw":95.659383},{"c":95.78,"h":95.83,"l":95.69,"n":177,"o":95.765,"t":"2026-10-19T15:50:00Z","v":5870,"vw":95.765291},{"c":95.595,"h":95.785,"l":95.5101,"n":288,"o":95.785,"t":"2026-10-19T15:55:00Z","v":15092,"vw":95.612613},{"c":95.83,"h":95.84,"l":95.39,"n":363,"o":95.52,"t":"2026-10-19T16:00:00Z","v":17673,"vw":95.492587},{"c":95.67,"h":95.91,"l":95.59,"n":279,"o":95.835,"t":"2026-10-19T16:05:00Z","v":16425,"vw":95.732604},{"c":95.97,"h":96.06,"l":95.79,"n":193,"o":95.79,"t":"2026-10-19T16:10:00Z","v":5236,"vw":95.908952},{"c":95.87,"h":96.01,"l":95.87,"n":202,"o":96.01,"t":"2026-10-19T16:15:00Z","v":11565,"vw":95.941536},{"c":95.785,"h":95.94,"l":95.76,"n":329,"o":95.875,"t":"2026-10-19T16:20:00Z","v":17122,"vw":95.836944},{"c":96.06,"h":96.07,"l":95.78,"n":239,"o":95.78,"t":"2026-10-19T16:25:00Z","v":9279,"vw":95.913195},{"c":96.05,"h":96.0916,"l":95.995,"n":220,"o":96.05,"t":"2026-10-19T16:30:00Z","v":9152,"vw":96.042785},{"c":96.305,"h":96.37,"l":96.105,"n":236,"o":96.11,"t":"2026-10-19T16:35:00Z","v":7260,"vw":96.204977},{"c":96.21,"h":96.38,"l":96.18,"n":288,"o":96.31,"t":"2026-10-19T16:40:00Z","v":14443,"vw":96.25366},{"c":96.23,"h":96.31,"l":96,"n":373,"o":96.17,"t":"2026-10-19T16:45:00Z","v":19245,"vw":96.093385},{"c":96.15,"h":96.32,"l":96.15,"n":249,"o":96.265,"t":"2026-10-19T16:50:00Z","v":11397,"vw":96.244359},{"c":96.17,"h":96.3,"l":96.165,"n":192,"o":96.25,"t":"2026-10-19T16:55:00Z","v":6669,"vw":96.237215},{"c":96.21,"h":96.27,"l":96.16,"n":325,"o":96.17,"t":"2026-10-19T17:00:00Z","v":13906,"vw":96.204562},{"c":96.07,"h":96.25,"l":96.015,"n":249,"o":96.25,"t":"2026-10-19T17:05:00Z","v":10823,"vw":96.077826},{"c":96.025,"h":96.21,"l":95.9573,"n":370,"o":96.04,"t":"2026-10-19T17:10:00Z","v":69325,"vw":96.077073},{"c":96.365,"h":96.385,"l":96.03,"n":410,"o":96.03,"t":"2026-10-19T17:15:00Z","v":19317,"vw":96.23186},{"c":96.44,"h":96.44,"l":96.275,"n":230,"o":96.31,"t":"2026-10-19T17:20:00Z","v":10012,"vw":96.35949},{"c":96.33,"h":96.44,"l":96.26,"n":373,"o":96.395,"t":"2026-10-19T17:25:00Z","v":19305,"vw":96.331467},{"c":96.47,"h":96.5,"l":96.335,"n":330,"o":96.335,"t":"2026-10-19T17:30:00Z","v":15274,"vw":96.413128},{"c":96.24,"h":96.53,"l":96.22,"n":484,"o":96.42,"t":"2026-10-19T17:35:00Z","v":30442,"vw":96.342347},{"c":96.215,"h":96.265,"l":96.18,"n":253,"o":96.24,"t":"2026-10-19T17:40:00Z","v":14333,"vw":96.222243},{"c":96.06,"h":96.22,"l":96.06,"n":311,"o":96.215,"t":"2026-10-19T17:45:00Z","v":12863,"vw":96.161014},{"c":96.1,"h":96.1,"l":95.92,"n":228,"o":96.06,"t":"2026-10-19T17:50:00Z","v":9032,"vw":95.996509},{"c":96.04,"h":96.149,"l":96.02,"n":287,"o":96.06,"t":"2026-10-19T17:55:00Z","v":13960,"vw":96.097202},{"c":95.79,"h":96.03,"l":95.68,"n":399,"o":96.01,"t":"2026-10-19T18:00:00Z","v":18492,"vw":95.795502},{"c":95.655,"h":95.86,"l":95.63,"n":275,"o":95.79,"t":"2026-10-19T18:05:00Z","v":12363,"vw":95.702434},{"c":95.71,"h":95.74,"l":95.57,"n":332,"o":95.57,"t":"2026-10-19T18:10:00Z","v":17712,"vw":95.655709},{"c":95.56,"h":95.71,"l":95.44,"n":294,"o":95.71,"t":"2026-10-19T18:15:00Z","v":14525,"vw":95.542052},{"c":95.55,"h":95.65,"l":95.525,"n":342,"o":95.61,"t":"2026-10-19T18:20:00Z","v":16278,"vw":95.584592},{"c":95.555,"h":95.605,"l":95.54,"n":237,"o":95.56,"t":"2026-10-19T18:25:00Z","v":8136,"vw":95.560048},{"c":95.82,"h":95.86,"l":95.555,"n":347,"o":95.555,"t":"2026-10-19T18:30:00Z","v":15623,"vw":95.703229},{"c":95.675,"h":95.82,"l":95.67,"n":213,"o":95.82,"t":"2026-10-19T18:35:00Z","v":9956,"vw":95.745123},{"c":95.83,"h":95.83,"l":95.67,"n":295,"o":95.7,"t":"2026-10-19T18:40:00Z","v":11294,"vw":95.712118},{"c":95.725,"h":95.85,"l":95.695,"n":267,"o":95.76,"t":"2026-10-19T18:45:00Z","v":11940,"vw":95.771218},{"c":95.57,"h":95.76,"l":95.53,"n":382,"o":95.69,"t":"2026-10-19T18:50:00Z","v":17443,"vw":95.645186},{"c":95.54,"h":95.62,"l":95.4101,"n":277,"o":95.61,"t":"2026-10-19T18:55:00Z","v":14065,"vw":95.508027},{"c":95.64,"h":95.65,"l":95.44,"n":354,"o":95.53,"t":"2026-10-19T19:00:00Z","v":17309,"vw":95.538871},{"c":95.65,"h":95.7,"l":95.6,"n":313,"o":95.64,"t":"2026-10-19T19:05:00Z","v":15561,"vw":95.657224},{"c":95.54,"h":95.7,"l":95.54,"n":507,"o":95.66,"t":"2026-10-19T19:10:00Z","v":23201,"vw":95.604761},{"c":95.55,"h":95.73,"l":95.55,"n":412,"o":95.55,"t":"2026-10-19T19:15:00Z","v":21133,"vw":95.623183},{"c":95.6,"h":95.64,"l":95.53,"n":384,"o":95.55,"t":"2026-10-19T19:20:00Z","v":17807,"vw":95.584602},{"c":95.63,"h":95.63,"l":95.505,"n":380,"o":95.57,"t":"2026-10-19T19:25:00Z","v":13978,"vw":95.544056},{"c":95.765,"h":96.02,"l":95.635,"n":526,"o":95.635,"t":"2026-10-19T19:30:00Z","v":22641,"vw":95.891841},{"c":95.71,"h":95.85,"l":95.67,"n":452,"o":95.76,"t":"2026-10-19T19:35:00Z","v":18368,"vw":95.747721},{"c":95.509,"h":95.745,"l":95.5,"n":653,"o":95.72,"t":"2026-10-19T19:40:00Z","v":30557,"vw":95.63076},{"c":95.58,"h":95.619,"l":95.47,"n":766,"o":95.51,"t":"2026-10-19T19:45:00Z","v":34771,"vw":95.567753},{"c":95.35,"h":95.64,"l":95.3,"n":1306,"o":95.565,"t":"2026-10-19T19:50:00Z","v":64977,"vw":95.505023},{"c":95.285,"h":95.58,"l":95.185,"n":3331,"o":95.31,"t":"2026-10-19T19:55:00Z","v":177377,"vw":95.363885},{"c":95.65,"h":95.65,"l":95.29,"n":87,"o":95.29,"t":"2026-10-19T20:00:00Z","v":735480,"vw":95.29005},{"c":95.29,"h":95.29,"l":95.29,"n":1,"o":95.29,"t":"2026-10-19T20:35:00Z","v":305,"vw":95.29},{"c":95.32,"h":95.32,"l":95.32,"n":6,"o":95.32,"t":"2026-10-20T12:55:00Z","v":204,"vw":95.32},{"c":95.55,"h":95.8,"l":95.35,"n":50,"o":95.8,"t":"2026-10-20T13:00:00Z","v":4487,"vw":95.677561},{"c":95.51,"h":95.655,"l":95.069,"n":396,"o":95.44,"t":"2026-10-20T13:30:00Z","v":65087,"vw":95.497179},{"c":96.005,"h":96.115,"l":95.465,"n":312,"o":95.465,"t":"2026-10-20T13:35:00Z","v":32221,"vw":95.677904},{"c":96.805,"h":97.06,"l":96.05,"n":233,"o":96.05,"t":"2026-10-20T13:40:00Z","v":17267,"vw":96.558587},{"c":96.9,"h":96.9,"l":96.51,"n":283,"o":96.81,"t":"2026-10-20T13:45:00Z","v":11798,"vw":96.64777},{"c":96.31,"h":97,"l":96.305,"n":262,"o":97,"t":"2026-10-20T13:50:00Z","v":9646,"vw":96.645245},{"c":96.77,"h":96.77,"l":96.31,"n":137,"o":96.31,"t":"2026-10-20T13:55:00Z","v":4530,"vw":96.542886},{"c":96.68,"h":96.96,"l":96.62,"n":316,"o":96.73,"t":"2026-10-20T14:00:00Z","v":17526,"vw":96.712631},{"c":96.42,"h":96.68,"l":96.32,"n":523,"o":96.67,"t":"2026-10-20T14:05:00Z","v":48155,"vw":96.493308},{"c":96.38,"h":96.595,"l":96.21,"n":432,"o":96.54,"t":"2026-10-20T14:10:00Z","v":37834,"vw":96.391972},{"c":96.56,"h":96.76,"l":96.38,"n":437,"o":96.39,"t":"2026-10-20T14:15:00Z","v":39302,"vw":96.57428},{"c":96.38,"h":96.67,"l":96.05,"n":657,"o":96.56,"t":"2026-10-20T14:20:00Z","v":40359,"vw":96.337841},{"c":96.405,"h":96.56,"l":96.32,"n":289,"o":96.38,"t":"2026-10-20T14:25:00Z","v":19173,"vw":96.440258},{"c":96.825,"h":96.88,"l":96.12,"n":496,"o":96.33,"t":"2026-10-20T14:30:00Z","v":30551,"vw":96.545179},{"c":96.61,"h":96.87,"l":96.61,"n":490,"o":96.82,"t":"2026-10-20T14:35:00Z","v":43732,"vw":96.747379},{"c":97.035,"h":97.1,"l":96.675,"n":408,"o":96.73,"t":"2026-10-20T14:40:00Z","v":27891,"vw":96.890016},{"c":96.97,"h":97.2,"l":96.945,"n":350,"o":97.02,"t":"2026-10-20T14:45:00Z","v":18402,"vw":97.071092},{"c":96.805,"h":97.035,"l":96.66,"n":387,"o":97,"t":"2026-10-20T14:50:00Z","v":25995,"vw":96.769292},{"c":96.72,"h":96.89,"l":96.71,"n":314,"o":96.815,"t":"2026-10-20T14:55:00Z","v":17450,"vw":96.790896},{"c":96.54,"h":96.68,"l":96.47,"n":343,"o":96.68,"t":"2026-10-20T15:00:00Z","v":17255,"vw":96.585115},{"c":96.44,"h":96.64,"l":96.44,"n":367,"o":96.54,"t":"2026-10-20T15:05:00Z","v":28818,"vw":96.56986},{"c":95.85,"h":96.4,"l":95.73,"n":408,"o":96.4,"t":"2026-10-20T15:10:00Z","v":19116,"vw":95.976023},{"c":96.03,"h":96.04,"l":95.525,"n":563,"o":95.75,"t":"2026-10-20T15:15:00Z","v":40100,"vw":95.682853},{"c":96.11,"h":96.11,"l":95.94,"n":429,"o":96.06,"t":"2026-10-20T15:20:00Z","v":49710,"vw":96.029012},{"c":95.975,"h":96.19,"l":95.85,"n":706,"o":96.09,"t":"2026-10-20T15:25:00Z","v":75928,"vw":96.076869},{"c":96.015,"h":96.07,"l":95.92,"n":488,"o":95.975,"t":"2026-10-20T15:30:00Z","v":30648,"vw":96.002001},{"c":95.92,"h":96.07,"l":95.91,"n":348,"o":95.99,"t":"2026-10-20T15:35:00Z","v":21067,"vw":95.99805},{"c":96.005,"h":96.02,"l":95.86,"n":528,"o":95.9,"t":"2026-10-20T15:40:00Z","v":18862,"vw":95.967878},{"c":95.58,"h":95.93,"l":95.58,"n":274,"o":95.93,"t":"2026-10-20T15:45:00Z","v":11593,"vw":95.772463},{"c":95.49,"h":95.52,"l":95.29,"n":605,"o":95.52,"t":"2026-10-20T15:50:00Z","v":33592,"vw":95.397747},{"c":95.42,"h":95.51,"l":95.325,"n":330,"o":95.51,"t":"2026-10-20T15:55:00Z","v":11774,"vw":95.372262},{"c":95.05,"h":95.41,"l":95,"n":791,"o":95.33,"t":"2026-10-20T16:00:00Z","v":57396,"vw":95.176321},{"c":95.03,"h":95.21,"l":94.9555,"n":710,"o":95.08,"t":"2026-10-20T16:05:00Z","v":77590,"vw":95.054838},{"c":94.76,"h":95.1451,"l":94.76,"n":314,"o":95.06,"t":"2026-10-20T16:10:00Z","v":11932,"vw":94.928152},{"c":94.6,"h":94.85,"l":94.6,"n":527,"o":94.755,"t":"2026-10-20T16:15:00Z","v":28264,"vw":94.720901},{"c":94.9725,"h":94.98,"l":94.595,"n":635,"o":94.6222,"t":"2026-10-20T16:20:00Z","v":43677,"vw":94.75041},{"c":95.02,"h":95.04,"l":94.8,"n":352,"o":94.95,"t":"2026-10-20T16:25:00Z","v":15465,"vw":94.934476},{"c":95.38,"h":95.38,"l":94.93,"n":448,"o":95.03,"t":"2026-10-20T16:30:00Z","v":24350,"vw":95.119402},{"c":95.525,"h":95.605,"l":95.37,"n":313,"o":95.46,"t":"2026-10-20T16:35:00Z","v":12133,"vw":95.498455},{"c":95.25,"h":95.545,"l":95.2,"n":407,"o":95.47,"t":"2026-10-20T16:40:00Z","v":20077,"vw":95.412499},{"c":95.26,"h":95.3157,"l":95.2,"n":250,"o":95.21,"t":"2026-10-20T16:45:00Z","v":10707,"vw":95.247171},{"c":95.22,"h":95.31,"l":95.19,"n":311,"o":95.29,"t":"2026-10-20T16:50:00Z","v":13660,"vw":95.258265},{"c":95.2699,"h":95.27,"l":95.15,"n":280,"o":95.26,"t":"2026-10-20T16:55:00Z","v":10676,"vw":95.203906},{"c":95.05,"h":95.24,"l":94.9837,"n":373,"o":95.24,"t":"2026-10-20T17:00:00Z","v":18806,"vw":95.123886},{"c":95.04,"h":95.0965,"l":94.945,"n":267,"o":95.04,"t":"2026-10-20T17:05:00Z","v":11118,"vw":95.027292},{"c":95.07,"h":95.1,"l":94.93,"n":277,"o":95.04,"t":"2026-10-20T17:10:00Z","v":12815,"vw":95.010875},{"c":95.175,"h":95.205,"l":95.07,"n":369,"o":95.08,"t":"2026-10-20T17:15:00Z","v":23032,"vw":95.128809},{"c":95.14,"h":95.19,"l":95.0101,"n":291,"o":95.12,"t":"2026-10-20T17:20:00Z","v":15424,"vw":95.126231},{"c":95.08,"h":95.1,"l":94.95,"n":395,"o":95.09,"t":"2026-10-20T17:25:00Z","v":30100,"vw":95.027585},{"c":95.155,"h":95.17,"l":95.105,"n":306,"o":95.11,"t":"2026-10-20T17:30:00Z","v":17249,"vw":95.14195},{"c":95.07,"h":95.215,"l":95.04,"n":385,"o":95.155,"t":"2026-10-20T17:35:00Z","v":24325,"vw":95.147053},{"c":95.22,"h":95.26,"l":95.0194,"n":284,"o":95.02,"t":"2026-10-20T17:40:00Z","v":14529,"vw":95.165474},{"c":95.21,"h":95.2425,"l":95.13,"n":318,"o":95.22,"t":"2026-10-20T17:45:00Z","v":24705,"vw":95.185341},{"c":95.43,"h":95.46,"l":95.235,"n":382,"o":95.235,"t":"2026-10-20T17:50:00Z","v":24847,"vw":95.313856},{"c":95.34,"h":95.455,"l":95.34,"n":187,"o":95.43,"t":"2026-10-20T17:55:00Z","v":7421,"vw":95.38719},{"c":95.345,"h":95.37,"l":95.19,"n":355,"o":95.33,"t":"2026-10-20T18:00:00Z","v":16575,"vw":95.280262},{"c":95.28,"h":95.5,"l":95.2401,"n":432,"o":95.395,"t":"2026-10-20T18:05:00Z","v":29780,"vw":95.346715},{"c":95.705,"h":95.755,"l":95.225,"n":699,"o":95.28,"t":"2026-10-20T18:10:00Z","v":42197,"vw":95.365602},{"c":95.82,"h":96.015,"l":95.72,"n":327,"o":95.72,"t":"2026-10-20T18:15:00Z","v":15341,"vw":95.862776},{"c":96.03,"h":96.085,"l":95.8,"n":477,"o":95.8,"t":"2026-10-20T18:20:00Z","v":31917,"vw":95.947743},{"c":95.84,"h":96.03,"l":95.68,"n":432,"o":96.03,"t":"2026-10-20T18:25:00Z","v":25855,"vw":95.873717},{"c":95.56,"h":95.95,"l":95.56,"n":305,"o":95.9,"t":"2026-10-20T18:30:00Z","v":18741,"vw":95.799623},{"c":95.48,"h":95.65,"l":95.475,"n":307,"o":95.52,"t":"2026-10-20T18:35:00Z","v":15387,"vw":95.559285},{"c":95.43,"h":95.6508,"l":95.43,"n":267,"o":95.55,"t":"2026-10-20T18:40:00Z","v":12896,"vw":95.544154},{"c":95.605,"h":95.665,"l":95.49,"n":245,"o":95.49,"t":"2026-10-20T18:45:00Z","v":11484,"vw":95.591717},{"c":95.91,"h":96.02,"l":95.57,"n":470,"o":95.57,"t":"2026-10-20T18:50:00Z","v":24209,"vw":95.846446},{"c":95.79,"h":95.945,"l":95.68,"n":355,"o":95.91,"t":"2026-10-20T18:55:00Z","v":16083,"vw":95.824609},{"c":95.86,"h":95.92,"l":95.725,"n":377,"o":95.76,"t":"2026-10-20T19:00:00Z","v":28101,"vw":95.850485},{"c":96.075,"h":96.075,"l":95.81,"n":445,"o":95.87,"t":"2026-10-20T19:05:00Z","v":23147,"vw":95.92779},{"c":95.88,"h":96.19,"l":95.88,"n":329,"o":96.005,"t":"2026-10-20T19:10:00Z","v":13015,"vw":96.07649},{"c":95.84,"h":95.98,"l":95.77,"n":443,"o":95.92,"t":"2026-10-20T19:15:00Z","v":19750,"vw":95.899274},{"c":95.5775,"h":95.84,"l":95.53,"n":389,"o":95.83,"t":"2026-10-20T19:20:00Z","v":11228,"vw":95.700546},{"c":95.795,"h":95.815,"l":95.565,"n":509,"o":95.61,"t":"2026-10-20T19:25:00Z","v":19888,"vw":95.673875},{"c":96.005,"h":96.005,"l":95.78,"n":430,"o":95.78,"t":"2026-10-20T19:30:00Z","v":19085,"vw":95.922333},{"c":96,"h":96.09,"l":95.93,"n":584,"o":96.005,"t":"2026-10-20T19:35:00Z","v":23913,"vw":96.011116},{"c":95.81,"h":95.98,"l":95.78,"n":614,"o":95.98,"t":"2026-10-20T19:40:00Z","v":27161,"vw":95.870235},{"c":95.805,"h":95.88,"l":95.755,"n":778,"o":95.785,"t":"2026-10-20T19:45:00Z","v":35294,"vw":95.814404},{"c":95.45,"h":95.81,"l":95.43,"n":1296,"o":95.77,"t":"2026-10-20T19:50:00Z","v":77971,"vw":95.691766},{"c":95.69,"h":95.69,"l":95.28,"n":3724,"o":95.41,"t":"2026-10-20T19:55:00Z","v":262476,"vw":95.484232},{"c":95.67,"h":95.76,"l":95.62,"n":76,"o":95.71,"t":"2026-10-20T20:00:00Z","v":355286,"vw":95.67014},{"c":95.67,"h":95.67,"l":95.67,"n":2,"o":95.67,"t":"2026-10-20T20:30:00Z","v":1201,"vw":95.67},{"c":94.18,"h":94.18,"l":94.18,"n":5,"o":94.18,"t":"2026-10-20T21:25:00Z","v":151,"vw":94.18},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-20T23:55:00Z","v":104,"vw":96},{"c":95.95,"h":95.95,"l":95.4,"n":32,"o":95.66,"t":"2026-10-21T11:15:00Z","v":2419,"vw":95.684546},{"c":95.95,"h":95.95,"l":95.3,"n":50,"o":95.3,"t":"2026-10-21T12:00:00Z","v":6643,"vw":95.618549},{"c":95.66,"h":96.14,"l":95.08,"n":441,"o":95.08,"t":"2026-10-21T13:30:00Z","v":105945,"vw":95.456275},{"c":96.98,"h":96.99,"l":95.425,"n":398,"o":95.5,"t":"2026-10-21T13:35:00Z","v":53231,"vw":95.783551},{"c":96.34,"h":97.09,"l":96.34,"n":337,"o":96.93,"t":"2026-10-21T13:40:00Z","v":41153,"vw":96.775281},{"c":96.3075,"h":96.755,"l":96.22,"n":266,"o":96.225,"t":"2026-10-21T13:45:00Z","v":33282,"vw":96.411182},{"c":95.49,"h":96.41,"l":95.49,"n":294,"o":96.28,"t":"2026-10-21T13:50:00Z","v":15213,"vw":95.950327},{"c":95.15,"h":95.43,"l":95.01,"n":343,"o":95.43,"t":"2026-10-21T13:55:00Z","v":20774,"vw":95.252084},{"c":95.215,"h":95.42,"l":95,"n":598,"o":95.13,"t":"2026-10-21T14:00:00Z","v":51451,"vw":95.198989},{"c":95.26,"h":95.48,"l":94.92,"n":439,"o":95.2,"t":"2026-10-21T14:05:00Z","v":42772,"vw":95.145119},{"c":95.155,"h":95.51,"l":95.12,"n":231,"o":95.245,"t":"2026-10-21T14:10:00Z","v":10894,"vw":95.288145},{"c":95,"h":95.08,"l":94.61,"n":408,"o":95.08,"t":"2026-10-21T14:15:00Z","v":18726,"vw":94.854877},{"c":95.42,"h":95.52,"l":95,"n":542,"o":95,"t":"2026-10-21T14:20:00Z","v":37425,"vw":95.275536},{"c":95.42,"h":95.44,"l":95.2601,"n":271,"o":95.41,"t":"2026-10-21T14:25:00Z","v":14023,"vw":95.346119},{"c":95.59,"h":95.59,"l":95.33,"n":489,"o":95.3895,"t":"2026-10-21T14:30:00Z","v":32450,"vw":95.433056},{"c":95.41,"h":95.57,"l":95.27,"n":583,"o":95.57,"t":"2026-10-21T14:35:00Z","v":54887,"vw":95.404674},{"c":95.54,"h":95.59,"l":95.41,"n":306,"o":95.41,"t":"2026-10-21T14:40:00Z","v":19188,"vw":95.535174},{"c":95.63,"h":95.665,"l":95.51,"n":299,"o":95.51,"t":"2026-10-21T14:45:00Z","v":14715,"vw":95.608268},{"c":95.54,"h":95.69,"l":95.46,"n":417,"o":95.61,"t":"2026-10-21T14:50:00Z","v":28302,"vw":95.586957},{"c":95.59,"h":95.67,"l":95.44,"n":341,"o":95.45,"t":"2026-10-21T14:55:00Z","v":19669,"vw":95.538848},{"c":95.28,"h":95.74,"l":95.28,"n":678,"o":95.58,"t":"2026-10-21T15:00:00Z","v":53997,"vw":95.569611},{"c":95.115,"h":95.34,"l":95.07,"n":315,"o":95.28,"t":"2026-10-21T15:05:00Z","v":11082,"vw":95.188238},{"c":95.33,"h":95.38,"l":95.07,"n":499,"o":95.11,"t":"2026-10-21T15:10:00Z","v":31717,"vw":95.25669},{"c":95.305,"h":95.41,"l":95.2748,"n":235,"o":95.2748,"t":"2026-10-21T15:15:00Z","v":11591,"vw":95.340237},{"c":95.38,"h":95.38,"l":95.29,"n":221,"o":95.305,"t":"2026-10-21T15:20:00Z","v":7630,"vw":95.34415},{"c":95.43,"h":95.55,"l":95.38,"n":362,"o":95.38,"t":"2026-10-21T15:25:00Z","v":21369,"vw":95.463881},{"c":95.4325,"h":95.74,"l":95.41,"n":415,"o":95.41,"t":"2026-10-21T15:30:00Z","v":34929,"vw":95.521667},{"c":95.315,"h":95.47,"l":95.31,"n":243,"o":95.425,"t":"2026-10-21T15:35:00Z","v":12790,"vw":95.400751},{"c":95.48,"h":95.55,"l":95.35,"n":287,"o":95.35,"t":"2026-10-21T15:40:00Z","v":17751,"vw":95.410451},{"c":95.39,"h":95.52,"l":95.38,"n":314,"o":95.38,"t":"2026-10-21T15:45:00Z","v":14773,"vw":95.461514},{"c":95.37,"h":95.37,"l":95.32,"n":163,"o":95.32,"t":"2026-10-21T15:50:00Z","v":4889,"vw":95.343851},{"c":95.27,"h":95.4,"l":95.27,"n":237,"o":95.3627,"t":"2026-10-21T15:55:00Z","v":6067,"vw":95.316569},{"c":95.225,"h":95.25,"l":95.16,"n":299,"o":95.24,"t":"2026-10-21T16:00:00Z","v":12879,"vw":95.207175},{"c":95.105,"h":95.31,"l":95.105,"n":222,"o":95.225,"t":"2026-10-21T16:05:00Z","v":8254,"vw":95.217301},{"c":94.905,"h":95.13,"l":94.905,"n":300,"o":95.11,"t":"2026-10-21T16:10:00Z","v":9752,"vw":95.034966},{"c":95.05,"h":95.06,"l":94.92,"n":374,"o":94.96,"t":"2026-10-21T16:15:00Z","v":19882,"vw":94.982966},{"c":95.14,"h":95.175,"l":95.01,"n":289,"o":95.06,"t":"2026-10-21T16:20:00Z","v":10773,"vw":95.110812},{"c":95.2,"h":95.2,"l":95.085,"n":166,"o":95.18,"t":"2026-10-21T16:25:00Z","v":5536,"vw":95.155982},{"c":95.16,"h":95.31,"l":95.16,"n":198,"o":95.24,"t":"2026-10-21T16:30:00Z","v":5613,"vw":95.238804},{"c":95.16,"h":95.22,"l":95,"n":299,"o":95.16,"t":"2026-10-21T16:35:00Z","v":14462,"vw":95.139999},{"c":95.02,"h":95.19,"l":94.99,"n":182,"o":95.19,"t":"2026-10-21T16:40:00Z","v":5306,"vw":95.088203},{"c":95.035,"h":95.13,"l":94.98,"n":259,"o":95.02,"t":"2026-10-21T16:45:00Z","v":15912,"vw":95.068126},{"c":95,"h":95.07,"l":94.97,"n":217,"o":95.035,"t":"2026-10-21T16:50:00Z","v":8284,"vw":95.03211},{"c":95.225,"h":95.23,"l":94.98,"n":273,"o":95.02,"t":"2026-10-21T16:55:00Z","v":17448,"vw":95.043547},{"c":95.195,"h":95.3,"l":95.1626,"n":197,"o":95.26,"t":"2026-10-21T17:00:00Z","v":7674,"vw":95.224738},{"c":95.27,"h":95.29,"l":95.14,"n":247,"o":95.195,"t":"2026-10-21T17:05:00Z","v":9622,"vw":95.234572},{"c":95.265,"h":95.28,"l":95.18,"n":229,"o":95.195,"t":"2026-10-21T17:10:00Z","v":8674,"vw":95.219591},{"c":95.12,"h":95.3,"l":95.07,"n":230,"o":95.275,"t":"2026-10-21T17:15:00Z","v":7661,"vw":95.200486},{"c":95.11,"h":95.18,"l":95.06,"n":245,"o":95.1,"t":"2026-10-21T17:20:00Z","v":28471,"vw":95.099989},{"c":95.0801,"h":95.14,"l":95,"n":349,"o":95.105,"t":"2026-10-21T17:25:00Z","v":18625,"vw":95.077361},{"c":94.96,"h":95.08,"l":94.92,"n":222,"o":95.05,"t":"2026-10-21T17:30:00Z","v":9479,"vw":95.009448},{"c":95,"h":95.06,"l":94.93,"n":328,"o":94.93,"t":"2026-10-21T17:35:00Z","v":15970,"vw":95.00833},{"c":95.075,"h":95.18,"l":94.94,"n":323,"o":94.94,"t":"2026-10-21T17:40:00Z","v":17381,"vw":95.091726},{"c":95.03,"h":95.11,"l":94.975,"n":289,"o":95.075,"t":"2026-10-21T17:45:00Z","v":17405,"vw":95.01644},{"c":94.915,"h":95.03,"l":94.84,"n":408,"o":94.98,"t":"2026-10-21T17:50:00Z","v":21126,"vw":94.946628},{"c":94.895,"h":94.91,"l":94.84,"n":175,"o":94.9,"t":"2026-10-21T17:55:00Z","v":6507,"vw":94.887886},{"c":94.905,"h":94.95,"l":94.88,"n":304,"o":94.885,"t":"2026-10-21T18:00:00Z","v":10744,"vw":94.930368},{"c":94.925,"h":94.99,"l":94.91,"n":263,"o":94.91,"t":"2026-10-21T18:05:00Z","v":17995,"vw":94.941178},{"c":94.88,"h":94.93,"l":94.84,"n":300,"o":94.92,"t":"2026-10-21T18:10:00Z","v":10847,"vw":94.891673},{"c":95.01,"h":95.085,"l":94.9,"n":233,"o":94.9,"t":"2026-10-21T18:15:00Z","v":8215,"vw":95.006393},{"c":95.0025,"h":95.06,"l":94.95,"n":324,"o":94.95,"t":"2026-10-21T18:20:00Z","v":8375,"vw":94.996687},{"c":95.01,"h":95.08,"l":94.97,"n":248,"o":94.99,"t":"2026-10-21T18:25:00Z","v":9351,"vw":95.009884},{"c":94.58,"h":95.015,"l":94.555,"n":612,"o":95.015,"t":"2026-10-21T18:30:00Z","v":50548,"vw":94.879237},{"c":94.73,"h":94.73,"l":94.56,"n":234,"o":94.56,"t":"2026-10-21T18:35:00Z","v":11088,"vw":94.608786},{"c":94.78,"h":94.83,"l":94.67,"n":340,"o":94.67,"t":"2026-10-21T18:40:00Z","v":14890,"vw":94.749011},{"c":94.79,"h":94.845,"l":94.76,"n":288,"o":94.765,"t":"2026-10-21T18:45:00Z","v":12304,"vw":94.791749},{"c":94.75,"h":94.88,"l":94.68,"n":346,"o":94.79,"t":"2026-10-21T18:50:00Z","v":33507,"vw":94.811553},{"c":94.58,"h":94.76,"l":94.55,"n":287,"o":94.76,"t":"2026-10-21T18:55:00Z","v":12301,"vw":94.620736},{"c":94.42,"h":94.575,"l":94.42,"n":520,"o":94.55,"t":"2026-10-21T19:00:00Z","v":25767,"vw":94.495505},{"c":94.54,"h":94.61,"l":94.295,"n":485,"o":94.415,"t":"2026-10-21T19:05:00Z","v":31242,"vw":94.497877},{"c":94.485,"h":94.58,"l":94.355,"n":421,"o":94.54,"t":"2026-10-21T19:10:00Z","v":18504,"vw":94.465477},{"c":94.38,"h":94.57,"l":94.36,"n":410,"o":94.485,"t":"2026-10-21T19:15:00Z","v":17801,"vw":94.468781},{"c":94.23,"h":94.38,"l":94.155,"n":453,"o":94.38,"t":"2026-10-21T19:20:00Z","v":40397,"vw":94.205968},{"c":94.15,"h":94.37,"l":94.09,"n":564,"o":94.25,"t":"2026-10-21T19:25:00Z","v":34539,"vw":94.245237},{"c":94.2,"h":94.21,"l":94.05,"n":643,"o":94.16,"t":"2026-10-21T19:30:00Z","v":35983,"vw":94.126312},{"c":94.02,"h":94.2,"l":93.84,"n":970,"o":94.2,"t":"2026-10-21T19:35:00Z","v":49034,"vw":94.006265},{"c":93.9875,"h":94.09,"l":93.94,"n":650,"o":94.025,"t":"2026-10-21T19:40:00Z","v":33592,"vw":93.991754},{"c":94.035,"h":94.285,"l":93.98,"n":1137,"o":93.985,"t":"2026-10-21T19:45:00Z","v":98695,"vw":94.13583},{"c":93.925,"h":94.17,"l":93.8,"n":1454,"o":94.09,"t":"2026-10-21T19:50:00Z","v":82624,"vw":94.00842},{"c":94.08,"h":94.2,"l":93.88,"n":3157,"o":93.89,"t":"2026-10-21T19:55:00Z","v":209103,"vw":94.073049},{"c":94.36,"h":94.36,"l":94.04,"n":75,"o":94.04,"t":"2026-10-21T20:00:00Z","v":903491,"vw":94.040402},{"c":93.94,"h":94.09,"l":93.94,"n":12,"o":94.09,"t":"2026-10-21T20:15:00Z","v":504,"vw":93.987468},{"c":94.04,"h":94.04,"l":94.04,"n":1,"o":94.04,"t":"2026-10-21T20:35:00Z","v":2936,"vw":94.04},{"c":94.45,"h":94.45,"l":94.45,"n":4,"o":94.45,"t":"2026-10-21T22:05:00Z","v":349,"vw":94.45},{"c":94,"h":96,"l":94,"n":54,"o":95.55,"t":"2026-10-21T22:10:00Z","v":24450,"vw":94.989618},{"c":94.83,"h":94.83,"l":94,"n":6,"o":94,"t":"2026-10-21T22:40:00Z","v":221,"vw":94.415},{"c":93.3455,"h":93.3455,"l":93.3455,"n":6,"o":93.3455,"t":"2026-10-22T08:00:00Z","v":207,"vw":93.3455},{"c":93.77,"h":93.77,"l":93.77,"n":19,"o":93.77,"t":"2026-10-22T11:10:00Z","v":271,"vw":93.77},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-22T11:15:00Z","v":200,"vw":93.97},{"c":93.81,"h":93.81,"l":93.6,"n":40,"o":93.6,"t":"2026-10-22T12:55:00Z","v":4212,"vw":93.700069},{"c":93.88,"h":94.38,"l":93.5,"n":337,"o":93.5,"t":"2026-10-22T13:30:00Z","v":70045,"vw":93.926342},{"c":94.77,"h":94.97,"l":94.035,"n":223,"o":94.035,"t":"2026-10-22T13:35:00Z","v":13021,"vw":94.745188},{"c":94.685,"h":94.95,"l":94.57,"n":146,"o":94.71,"t":"2026-10-22T13:40:00Z","v":6284,"vw":94.721345},{"c":94.41,"h":94.675,"l":94.1,"n":208,"o":94.675,"t":"2026-10-22T13:45:00Z","v":11108,"vw":94.31825},{"c":94.66,"h":94.66,"l":94.4,"n":281,"o":94.41,"t":"2026-10-22T13:50:00Z","v":25163,"vw":94.434748},{"c":94.835,"h":94.9249,"l":94.57,"n":198,"o":94.625,"t":"2026-10-22T13:55:00Z","v":22133,"vw":94.758948},{"c":95.17,"h":95.1795,"l":94.68,"n":627,"o":94.875,"t":"2026-10-22T14:00:00Z","v":43877,"vw":95.014853},{"c":94.99,"h":95.59,"l":94.75,"n":507,"o":95.33,"t":"2026-10-22T14:05:00Z","v":77739,"vw":95.31793},{"c":94.56,"h":94.915,"l":94.41,"n":407,"o":94.82,"t":"2026-10-22T14:10:00Z","v":50807,"vw":94.611847},{"c":94.1,"h":94.575,"l":94.1,"n":494,"o":94.565,"t":"2026-10-22T14:15:00Z","v":50795,"vw":94.451344},{"c":94.13,"h":94.36,"l":93.915,"n":619,"o":94.2,"t":"2026-10-22T14:20:00Z","v":59807,"vw":94.050676},{"c":94.155,"h":94.36,"l":93.94,"n":361,"o":94.16,"t":"2026-10-22T14:25:00Z","v":15309,"vw":94.152993},{"c":93.88,"h":94.23,"l":93.825,"n":404,"o":94.23,"t":"2026-10-22T14:30:00Z","v":34880,"vw":93.997821},{"c":94.065,"h":94.26,"l":93.85,"n":765,"o":93.97,"t":"2026-10-22T14:35:00Z","v":57191,"vw":94.066152},{"c":94.41,"h":94.455,"l":94.07,"n":294,"o":94.07,"t":"2026-10-22T14:40:00Z","v":9793,"vw":94.242065},{"c":94.13,"h":94.49,"l":94.13,"n":332,"o":94.465,"t":"2026-10-22T14:45:00Z","v":14484,"vw":94.341038},{"c":94.17,"h":94.345,"l":94.09,"n":302,"o":94.17,"t":"2026-10-22T14:50:00Z","v":13168,"vw":94.234227},{"c":94.15,"h":94.21,"l":93.99,"n":352,"o":94.155,"t":"2026-10-22T14:55:00Z","v":15594,"vw":94.055328},{"c":93.92,"h":94.15,"l":93.87,"n":329,"o":94.13,"t":"2026-10-22T15:00:00Z","v":12507,"vw":94.023505},{"c":94.1,"h":94.1,"l":93.925,"n":257,"o":93.94,"t":"2026-10-22T15:05:00Z","v":8892,"vw":94.019112},{"c":93.86,"h":94.1,"l":93.815,"n":420,"o":94,"t":"2026-10-22T15:10:00Z","v":15775,"vw":93.951511},{"c":93.95,"h":93.95,"l":93.79,"n":351,"o":93.87,"t":"2026-10-22T15:15:00Z","v":21815,"vw":93.893571},{"c":93.85,"h":94,"l":93.79,"n":257,"o":93.985,"t":"2026-10-22T15:20:00Z","v":9054,"vw":93.902622},{"c":93.8883,"h":93.89,"l":93.78,"n":327,"o":93.82,"t":"2026-10-22T15:25:00Z","v":14568,"vw":93.83321},{"c":93.835,"h":93.99,"l":93.79,"n":416,"o":93.89,"t":"2026-10-22T15:30:00Z","v":29796,"vw":93.899869},{"c":93.83,"h":93.93,"l":93.76,"n":368,"o":93.8514,"t":"2026-10-22T15:35:00Z","v":14415,"vw":93.843235},{"c":93.885,"h":93.93,"l":93.78,"n":379,"o":93.86,"t":"2026-10-22T15:40:00Z","v":21864,"vw":93.859649},{"c":93.685,"h":93.91,"l":93.66,"n":292,"o":93.88,"t":"2026-10-22T15:45:00Z","v":8538,"vw":93.807438},{"c":93.93,"h":93.93,"l":93.68,"n":316,"o":93.68,"t":"2026-10-22T15:50:00Z","v":9471,"vw":93.806441},{"c":93.96,"h":94.02,"l":93.905,"n":352,"o":93.905,"t":"2026-10-22T15:55:00Z","v":15384,"vw":93.959554},{"c":93.905,"h":94.035,"l":93.84,"n":261,"o":93.96,"t":"2026-10-22T16:00:00Z","v":10017,"vw":93.937321},{"c":93.95,"h":93.95,"l":93.81,"n":320,"o":93.85,"t":"2026-10-22T16:05:00Z","v":12707,"vw":93.846884},{"c":93.885,"h":93.98,"l":93.755,"n":289,"o":93.97,"t":"2026-10-22T16:10:00Z","v":11217,"vw":93.902914},{"c":93.9,"h":93.91,"l":93.79,"n":395,"o":93.84,"t":"2026-10-22T16:15:00Z","v":11159,"vw":93.837793},{"c":93.97,"h":94.09,"l":93.825,"n":401,"o":93.85,"t":"2026-10-22T16:20:00Z","v":15836,"vw":93.951127},{"c":94.15,"h":94.15,"l":93.965,"n":297,"o":93.995,"t":"2026-10-22T16:25:00Z","v":10194,"vw":94.041437},{"c":93.795,"h":94.16,"l":93.77,"n":431,"o":94.15,"t":"2026-10-22T16:30:00Z","v":19894,"vw":93.949035},{"c":93.64,"h":93.8591,"l":93.64,"n":237,"o":93.84,"t":"2026-10-22T16:35:00Z","v":7051,"vw":93.780248},{"c":93.7,"h":93.795,"l":93.6,"n":414,"o":93.695,"t":"2026-10-22T16:40:00Z","v":37245,"vw":93.694023},{"c":93.425,"h":93.66,"l":93.33,"n":1385,"o":93.66,"t":"2026-10-22T16:45:00Z","v":99540,"vw":93.49951},{"c":93.9,"h":93.96,"l":93.43,"n":561,"o":93.43,"t":"2026-10-22T16:50:00Z","v":40099,"vw":93.795815},{"c":93.77,"h":93.855,"l":93.655,"n":561,"o":93.655,"t":"2026-10-22T16:55:00Z","v":29360,"vw":93.783298},{"c":93.69,"h":93.84,"l":93.615,"n":503,"o":93.82,"t":"2026-10-22T17:00:00Z","v":27677,"vw":93.723697},{"c":93.88,"h":93.885,"l":93.58,"n":519,"o":93.63,"t":"2026-10-22T17:05:00Z","v":53814,"vw":93.724268},{"c":94.1,"h":94.21,"l":93.7,"n":750,"o":93.89,"t":"2026-10-22T17:10:00Z","v":63986,"vw":93.944674},{"c":94.19,"h":94.315,"l":94.06,"n":511,"o":94.1,"t":"2026-10-22T17:15:00Z","v":28243,"vw":94.126425},{"c":94.325,"h":94.4506,"l":94.16,"n":420,"o":94.18,"t":"2026-10-22T17:20:00Z","v":32727,"vw":94.259265},{"c":94.3,"h":94.33,"l":94.15,"n":297,"o":94.33,"t":"2026-10-22T17:25:00Z","v":8663,"vw":94.24453},{"c":94.26,"h":94.38,"l":94.22,"n":346,"o":94.29,"t":"2026-10-22T17:30:00Z","v":13385,"vw":94.272146},{"c":94.47,"h":94.52,"l":94.255,"n":712,"o":94.32,"t":"2026-10-22T17:35:00Z","v":39158,"vw":94.414852},{"c":94.58,"h":94.945,"l":94.5,"n":867,"o":94.54,"t":"2026-10-22T17:40:00Z","v":78794,"vw":94.668843},{"c":94.715,"h":94.87,"l":94.49,"n":406,"o":94.49,"t":"2026-10-22T17:45:00Z","v":34513,"vw":94.718234},{"c":94.84,"h":94.905,"l":94.68,"n":518,"o":94.69,"t":"2026-10-22T17:50:00Z","v":24603,"vw":94.774653},{"c":94.865,"h":95.15,"l":94.6,"n":695,"o":94.905,"t":"2026-10-22T17:55:00Z","v":52752,"vw":94.847469},{"c":94.68,"h":94.91,"l":94.47,"n":274,"o":94.79,"t":"2026-10-22T18:00:00Z","v":11366,"vw":94.697782},{"c":94.9,"h":94.96,"l":94.7,"n":225,"o":94.7,"t":"2026-10-22T18:05:00Z","v":8373,"vw":94.821098},{"c":95.1,"h":95.3166,"l":94.895,"n":565,"o":94.895,"t":"2026-10-22T18:10:00Z","v":30166,"vw":95.064631},{"c":95.24,"h":95.31,"l":95.11,"n":427,"o":95.185,"t":"2026-10-22T18:15:00Z","v":16174,"vw":95.205636},{"c":95.27,"h":95.47,"l":95.21,"n":461,"o":95.29,"t":"2026-10-22T18:20:00Z","v":20581,"vw":95.35784},{"c":95.09,"h":95.26,"l":94.965,"n":356,"o":95.26,"t":"2026-10-22T18:25:00Z","v":16876,"vw":95.112884},{"c":94.91,"h":95.01,"l":94.71,"n":307,"o":95.01,"t":"2026-10-22T18:30:00Z","v":12146,"vw":94.820951},{"c":94.735,"h":95,"l":94.725,"n":390,"o":94.95,"t":"2026-10-22T18:35:00Z","v":15227,"vw":94.892431},{"c":94.45,"h":94.75,"l":94.45,"n":230,"o":94.75,"t":"2026-10-22T18:40:00Z","v":7576,"vw":94.64459},{"c":94.075,"h":94.48,"l":94,"n":320,"o":94.48,"t":"2026-10-22T18:45:00Z","v":10552,"vw":94.241752},{"c":94.115,"h":94.27,"l":94.0601,"n":396,"o":94.11,"t":"2026-10-22T18:50:00Z","v":15419,"vw":94.17915},{"c":94.28,"h":94.29,"l":94.05,"n":355,"o":94.11,"t":"2026-10-22T18:55:00Z","v":29465,"vw":94.135354},{"c":94.415,"h":94.415,"l":94.215,"n":468,"o":94.27,"t":"2026-10-22T19:00:00Z","v":21071,"vw":94.285411},{"c":94.44,"h":94.52,"l":94.43,"n":338,"o":94.455,"t":"2026-10-22T19:05:00Z","v":11873,"vw":94.478568},{"c":94.565,"h":94.675,"l":94.38,"n":501,"o":94.46,"t":"2026-10-22T19:10:00Z","v":22130,"vw":94.54015},{"c":94.49,"h":94.63,"l":94.425,"n":364,"o":94.53,"t":"2026-10-22T19:15:00Z","v":14740,"vw":94.522812},{"c":94.6,"h":94.76,"l":94.47,"n":533,"o":94.51,"t":"2026-10-22T19:20:00Z","v":20215,"vw":94.587625},{"c":94.6,"h":94.75,"l":94.52,"n":490,"o":94.63,"t":"2026-10-22T19:25:00Z","v":26072,"vw":94.605111},{"c":94.5,"h":94.675,"l":94.47,"n":559,"o":94.52,"t":"2026-10-22T19:30:00Z","v":32548,"vw":94.549387},{"c":94.52,"h":94.73,"l":94.43,"n":819,"o":94.5,"t":"2026-10-22T19:35:00Z","v":79918,"vw":94.58752},{"c":94.53,"h":94.63,"l":94.39,"n":719,"o":94.515,"t":"2026-10-22T19:40:00Z","v":35477,"vw":94.530578},{"c":94.86,"h":94.87,"l":94.51,"n":1276,"o":94.51,"t":"2026-10-22T19:45:00Z","v":98921,"vw":94.752982},{"c":94.86,"h":94.99,"l":94.74,"n":1381,"o":94.85,"t":"2026-10-22T19:50:00Z","v":81831,"vw":94.88592},{"c":95.035,"h":95.14,"l":94.74,"n":3274,"o":94.82,"t":"2026-10-22T19:55:00Z","v":237407,"vw":94.956142},{"c":95.06,"h":95.06,"l":95.06,"n":67,"o":95.06,"t":"2026-10-22T20:00:00Z","v":595655,"vw":95.06},{"c":95.06,"h":95.06,"l":95.06,"n":2,"o":95.06,"t":"2026-10-22T20:30:00Z","v":4166,"vw":95.06}],"history":[{"c":72.28,"h":74.29,"l":71.81,"n":14257,"o":73.99,"t":"2024-10-21T04:00:00Z","v":1131534,"vw":72.497873},{"c":73.68,"h":74.03,"l":72,"n":12174,"o":72.02,"t":"2024-10-22T04:00:00Z","v":886766,"vw":73.361076},{"c":71.94,"h":73.605,"l":71.79,"n":14649,"o":73.24,"t":"2024-10-23T04:00:00Z","v":917475,"vw":72.011693},{"c":71.71,"h":73,"l":71.35,"n":14104,"o":72,"t":"2024-10-24T04:00:00Z","v":805051,"vw":71.946911},{"c":70.96,"h":72.4,"l":70.785,"n":13140,"o":71.66,"t":"2024-10-25T04:00:00Z","v":674453,"vw":71.485453},{"c":71.96,"h":72.2172,"l":71.11,"n":20721,"o":71.73,"t":"2024-10-28T04:00:00Z","v":1284831,"vw":71.874767},{"c":70.95,"h":71.59,"l":70.23,"n":15950,"o":70.95,"t":"2024-10-29T04:00:00Z","v":1047287,"vw":70.861961},{"c":70.295,"h":71.37,"l":70,"n":20183,"o":70.65,"t":"2024-10-30T04:00:00Z","v":1170124,"vw":70.47893},{"c":67.28,"h":70.39,"l":67.05,"n":27822,"o":68.59,"t":"2024-10-31T04:00:00Z","v":2431099,"vw":68.029285},{"c":68.32,"h":68.88,"l":65.95,"n":25021,"o":67.78,"t":"2024-11-01T04:00:00Z","v":1617227,"vw":67.751732},{"c":68.09,"h":69.57,"l":66.78,"n":24959,"o":67.1,"t":"2024-11-04T05:00:00Z","v":1646073,"vw":68.624493},{"c":69.3,"h":69.32,"l":67.42,"n":18224,"o":67.85,"t":"2024-11-05T05:00:00Z","v":1400075,"vw":68.762932},{"c":72.86,"h":74,"l":70.81,"n":31009,"o":72.17,"t":"2024-11-06T05:00:00Z","v":2178502,"vw":72.312993},{"c":71.69,"h":73.485,"l":71.565,"n":18908,"o":73,"t":"2024-11-07T05:00:00Z","v":1106990,"vw":72.225607},{"c":73.54,"h":73.64,"l":71.06,"n":21858,"o":71.83,"t":"2024-11-08T05:00:00Z","v":1121855,"vw":72.788063},{"c":71.82,"h":74.12,"l":71.52,"n":22586,"o":73.55,"t":"2024-11-11T05:00:00Z","v":1324801,"vw":72.30223},{"c":70.14,"h":71.86,"l":69.57,"n":23672,"o":71.23,"t":"2024-11-12T05:00:00Z","v":1665505,"vw":70.2207},{"c":70.6,"h":71.42,"l":69.91,"n":23989,"o":71.09,"t":"2024-11-13T05:00:00Z","v":1694440,"vw":70.643615},{"c":71.26,"h":74.32,"l":70.2,"n":25539,"o":70.3,"t":"2024-11-14T05:00:00Z","v":2022028,"vw":72.006736},{"c":66.29,"h":72.11,"l":65.965,"n":36208,"o":72.11,"t":"2024-11-15T05:00:00Z","v":2935341,"vw":67.246436},{"c":66.61,"h":67.255,"l":64.86,"n":26178,"o":66.29,"t":"2024-11-18T05:00:00Z","v":1607669,"vw":66.268857},{"c":73.72,"h":73.78,"l":67.9,"n":34648,"o":68.5,"t":"2024-11-19T05:00:00Z","v":2910479,"vw":72.400134},{"c":72.67,"h":73.95,"l":71.17,"n":25894,"o":73.5,"t":"2024-11-20T05:00:00Z","v":1712284,"vw":72.239139},{"c":73.81,"h":74.09,"l":70.935,"n":20961,"o":73.12,"t":"2024-11-21T05:00:00Z","v":1373716,"vw":73.09759},{"c":73.15,"h":74.63,"l":72.94,"n":22329,"o":74.59,"t":"2024-11-22T05:00:00Z","v":1756992,"vw":73.39289},{"c":74.09,"h":76.46,"l":74.0475,"n":22928,"o":74.25,"t":"2024-11-25T05:00:00Z","v":1693609,"vw":74.80792},{"c":75.68,"h":76,"l":73.522,"n":18033,"o":73.85,"t":"2024-11-26T05:00:00Z","v":1104512,"vw":75.273269},{"c":75.88,"h":76.65,"l":74.79,"n":16224,"o":75.78,"t":"2024-11-27T05:00:00Z","v":1018230,"vw":75.64633},{"c":75.16,"h":76.53,"l":74.83,"n":9892,"o":76.53,"t":"2024-11-29T05:00:00Z","v":719651,"vw":75.449574},{"c":72.42,"h":75.46,"l":71.85,"n":27035,"o":75.02,"t":"2024-12-02T05:00:00Z","v":1757910,"vw":73.06303},{"c":72.43,"h":73.67,"l":71.95,"n":17145,"o":72.42,"t":"2024-12-03T05:00:00Z","v":1202009,"vw":72.621141},{"c":75.36,"h":75.56,"l":71.75,"n":18316,"o":72.48,"t":"2024-12-04T05:00:00Z","v":1539884,"vw":74.742331},{"c":75.33,"h":78.83,"l":75.24,"n":30047,"o":75.24,"t":"2024-12-05T05:00:00Z","v":2244313,"vw":76.670382},{"c":75.4,"h":76.98,"l":74.33,"n":21131,"o":75.34,"t":"2024-12-06T05:00:00Z","v":1412178,"vw":75.631861},{"c":72.77,"h":76.48,"l":72.3,"n":22003,"o":75,"t":"2024-12-09T05:00:00Z","v":1753868,"vw":73.323302},{"c":72.62,"h":73.95,"l":72.16,"n":18220,"o":73.14,"t":"2024-12-10T05:00:00Z","v":1063983,"vw":72.878164},{"c":74.2,"h":75.05,"l":72.95,"n":18134,"o":73.79,"t":"2024-12-11T05:00:00Z","v":1255272,"vw":74.372885},{"c":72.05,"h":74.36,"l":72.04,"n":23877,"o":73.5,"t":"2024-12-12T05:00:00Z","v":3549014,"vw":72.768069},{"c":71.63,"h":73.285,"l":70.86,"n":24047,"o":72.5,"t":"2024-12-13T05:00:00Z","v":1463062,"vw":71.803554},{"c":73.39,"h":73.88,"l":71.645,"n":21953,"o":71.66,"t":"2024-12-16T05:00:00Z","v":1782839,"vw":73.261101},{"c":73.85,"h":75.16,"l":72.53,"n":27901,"o":72.53,"t":"2024-12-17T05:00:00Z","v":2247244,"vw":74.167223},{"c":70,"h":74.49,"l":68.6724,"n":30056,"o":73.52,"t":"2024-12-18T05:00:00Z","v":2602413,"vw":70.628993},{"c":69.41,"h":71.08,"l":69.12,"n":24990,"o":70.48,"t":"2024-12-19T05:00:00Z","v":1808598,"vw":69.757715},{"c":70.44,"h":71.07,"l":68.8,"n":30573,"o":68.8,"t":"2024-12-20T05:00:00Z","v":5932421,"vw":70.324043},{"c":70.59,"h":70.903,"l":68.8,"n":20033,"o":70.25,"t":"2024-12-23T05:00:00Z","v":1099735,"vw":70.141942},{"c":70.53,"h":70.82,"l":69.81,"n":6305,"o":70.79,"t":"2024-12-24T05:00:00Z","v":383094,"vw":70.525062},{"c":70.67,"h":71.7,"l":69.91,"n":12508,"o":70.27,"t":"2024-12-26T05:00:00Z","v":1110087,"vw":70.877296},{"c":69.61,"h":70.29,"l":69.04,"n":15363,"o":69.43,"t":"2024-12-27T05:00:00Z","v":873730,"vw":69.588321},{"c":68.87,"h":69.6,"l":67.55,"n":18511,"o":68.99,"t":"2024-12-30T05:00:00Z","v":1019531,"vw":68.909614},{"c":69.04,"h":69.75,"l":68.03,"n":15999,"o":69.38,"t":"2024-12-31T05:00:00Z","v":1133575,"vw":68.803683},{"c":69.95,"h":70.72,"l":69.275,"n":20193,"o":70,"t":"2025-01-02T05:00:00Z","v":941033,"vw":69.835754},{"c":69.86,"h":70.75,"l":69.56,"n":21929,"o":69.79,"t":"2025-01-03T05:00:00Z","v":1151203,"vw":70.026039},{"c":66.62,"h":70.24,"l":66.04,"n":30149,"o":70.24,"t":"2025-01-06T05:00:00Z","v":2173176,"vw":67.28899},{"c":66.11,"h":67.88,"l":64.7,"n":27109,"o":65.99,"t":"2025-01-07T05:00:00Z","v":2144353,"vw":66.186499},{"c":65.72,"h":66.5,"l":64.715,"n":25105,"o":65.72,"t":"2025-01-08T05:00:00Z","v":1844065,"vw":65.75911},{"c":65.25,"h":65.85,"l":61.5,"n":31108,"o":63.62,"t":"2025-01-10T05:00:00Z","v":3087759,"vw":64.901338},{"c":68.93,"h":69.41,"l":63.73,"n":31594,"o":64.52,"t":"2025-01-13T05:00:00Z","v":2399379,"vw":67.773977},{"c":68.29,"h":70.22,"l":67.4,"n":34988,"o":68.72,"t":"2025-01-14T05:00:00Z","v":2871812,"vw":68.486965},{"c":70.2,"h":71.37,"l":68.78,"n":29695,"o":70,"t":"2025-01-15T05:00:00Z","v":2540704,"vw":70.274282},{"c":72.75,"h":73.22,"l":69.04,"n":30552,"o":69.91,"t":"2025-01-16T05:00:00Z","v":2414824,"vw":72.270559},{"c":72.51,"h":73.625,"l":71.5,"n":22947,"o":73.5,"t":"2025-01-17T05:00:00Z","v":1695915,"vw":72.645672},{"c":76.75,"h":77.16,"l":72.85,"n":35398,"o":72.92,"t":"2025-01-21T05:00:00Z","v":2963904,"vw":76.232565},{"c":78.45,"h":78.55,"l":76.78,"n":24250,"o":77.37,"t":"2025-01-22T05:00:00Z","v":1701187,"vw":77.957037},{"c":77.84,"h":79.73,"l":77.53,"n":22333,"o":77.96,"t":"2025-01-23T05:00:00Z","v":1878847,"vw":78.259313},{"c":78.48,"h":79.075,"l":76.6,"n":16297,"o":77.61,"t":"2025-01-24T05:00:00Z","v":959045,"vw":78.306584},{"c":77.63,"h":78.69,"l":76.46,"n":25418,"o":77.2,"t":"2025-01-27T05:00:00Z","v":1685772,"vw":77.597613},{"c":78.46,"h":79.24,"l":77.08,"n":23302,"o":78.14,"t":"2025-01-28T05:00:00Z","v":2064247,"vw":78.529777},{"c":78,"h":78.665,"l":77.05,"n":18617,"o":78.11,"t":"2025-01-29T05:00:00Z","v":1012429,"vw":77.922607},{"c":76.29,"h":80.63,"l":75.57,"n":29340,"o":78.8,"t":"2025-01-30T05:00:00Z","v":2413854,"vw":77.56106},{"c":76.58,"h":78.855,"l":75.94,"n":26506,"o":76.74,"t":"2025-01-31T05:00:00Z","v":2112808,"vw":77.099614},{"c":77.88,"h":78.84,"l":74.4704,"n":19812,"o":74.86,"t":"2025-02-03T05:00:00Z","v":1333647,"vw":77.812021},{"c":81.01,"h":81.25,"l":77.49,"n":23771,"o":77.49,"t":"2025-02-04T05:00:00Z","v":1756923,"vw":80.321323},{"c":81.445,"h":81.955,"l":79.78,"n":21067,"o":81.01,"t":"2025-02-05T05:00:00Z","v":1610299,"vw":80.82322},{"c":80.78,"h":82.04,"l":80.48,"n":24644,"o":80.9,"t":"2025-02-06T05:00:00Z","v":2494340,"vw":81.022643},{"c":79.95,"h":81.33,"l":78.94,"n":25693,"o":81.33,"t":"2025-02-07T05:00:00Z","v":1678020,"vw":79.92343},{"c":78.12,"h":80.11,"l":76.68,"n":24849,"o":79.97,"t":"2025-02-10T05:00:00Z","v":1620618,"vw":78.243561},{"c":79.89,"h":80.01,"l":78.06,"n":20337,"o":78.87,"t":"2025-02-11T05:00:00Z","v":1458005,"vw":79.629853},{"c":79.6,"h":80.28,"l":78.53,"n":19983,"o":78.57,"t":"2025-02-12T05:00:00Z","v":1389772,"vw":79.579454},{"c":78.67,"h":79.69,"l":77.22,"n":21805,"o":79.69,"t":"2025-02-13T05:00:00Z","v":1835596,"vw":78.409128},{"c":79.31,"h":79.41,"l":77.8325,"n":17845,"o":78.485,"t":"2025-02-14T05:00:00Z","v":1167422,"vw":78.722146},{"c":81.36,"h":82.04,"l":78.75,"n":32302,"o":79.828,"t":"2025-02-18T05:00:00Z","v":2542188,"vw":81.024052},{"c":83.83,"h":83.89,"l":80.07,"n":32744,"o":81.3,"t":"2025-02-19T05:00:00Z","v":2277758,"vw":82.837516},{"c":83.61,"h":84.2783,"l":79.5,"n":35613,"o":80.1,"t":"2025-02-20T05:00:00Z","v":2291314,"vw":83.311513},{"c":81.06,"h":84.91,"l":80.43,"n":35793,"o":84.46,"t":"2025-02-21T05:00:00Z","v":2722240,"vw":81.77391},{"c":80.03,"h":83.69,"l":79.98,"n":28323,"o":81.5,"t":"2025-02-24T05:00:00Z","v":1557278,"vw":80.931254},{"c":77.5,"h":81.67,"l":76.2,"n":34524,"o":81.28,"t":"2025-02-25T05:00:00Z","v":2626276,"vw":77.737266},{"c":78.1,"h":79.88,"l":77.05,"n":19793,"o":78.67,"t":"2025-02-26T05:00:00Z","v":1095778,"vw":78.309062},{"c":79.05,"h":81.11,"l":77.995,"n":22006,"o":78.32,"t":"2025-02-27T05:00:00Z","v":2644672,"vw":79.623126},{"c":81.55,"h":81.62,"l":79.3,"n":23816,"o":79.39,"t":"2025-02-28T05:00:00Z","v":1650450,"vw":80.94178},{"c":76.29,"h":81.55,"l":75.84,"n":26615,"o":80.9,"t":"2025-03-03T05:00:00Z","v":2505304,"vw":77.47058},{"c":77.21,"h":78.41,"l":74.67,"n":23546,"o":75.46,"t":"2025-03-04T05:00:00Z","v":4652717,"vw":76.675723},{"c":77.55,"h":78.255,"l":76.395,"n":16076,"o":77,"t":"2025-03-05T05:00:00Z","v":1214803,"vw":77.504171},{"c":75.02,"h":77.83,"l":74.67,"n":17838,"o":76.64,"t":"2025-03-06T05:00:00Z","v":1442421,"vw":75.564386},{"c":74.89,"h":76.17,"l":73.07,"n":21776,"o":75.75,"t":"2025-03-07T05:00:00Z","v":1516265,"vw":74.943577},{"c":73.07,"h":74.69,"l":71.57,"n":28232,"o":74.28,"t":"2025-03-10T04:00:00Z","v":1994714,"vw":73.127095},{"c":73.7,"h":74.71,"l":71.75,"n":27132,"o":73.36,"t":"2025-03-11T04:00:00Z","v":2016470,"vw":73.32042},{"c":74.04,"h":76.31,"l":73.96,"n":24742,"o":74.78,"t":"2025-03-12T04:00:00Z","v":1474360,"vw":74.664111},{"c":75.07,"h":75.56,"l":73.01,"n":23215,"o":73.75,"t":"2025-03-13T04:00:00Z","v":1186568,"vw":74.564025},{"c":76.55,"h":77.41,"l":75.7,"n":19512,"o":75.93,"t":"2025-03-14T04:00:00Z","v":1120724,"vw":76.516024},{"c":77.77,"h":78.18,"l":75.23,"n":17793,"o":76.14,"t":"2025-03-17T04:00:00Z","v":1043981,"vw":77.15249},{"c":76.99,"h":77.76,"l":75.8124,"n":18033,"o":76.74,"t":"2025-03-18T04:00:00Z","v":1117799,"vw":77.074012},{"c":78.94,"h":78.98,"l":76.8,"n":16375,"o":76.95,"t":"2025-03-19T04:00:00Z","v":1137809,"vw":78.250937},{"c":78.77,"h":81.12,"l":78.0301,"n":21115,"o":78.615,"t":"2025-03-20T04:00:00Z","v":1480009,"vw":79.082284},{"c":79.92,"h":81.19,"l":78,"n":21752,"o":78.54,"t":"2025-03-21T04:00:00Z","v":1928336,"vw":79.753178},{"c":79.38,"h":81.5,"l":78.85,"n":19006,"o":81.22,"t":"2025-03-24T04:00:00Z","v":1338987,"vw":79.665213},{"c":78.54,"h":80,"l":77.82,"n":18685,"o":79.94,"t":"2025-03-25T04:00:00Z","v":1194950,"vw":78.637083},{"c":76.57,"h":78.785,"l":76.06,"n":19711,"o":78.17,"t":"2025-03-26T04:00:00Z","v":1106848,"vw":76.662813},{"c":77.69,"h":79.12,"l":76.05,"n":18512,"o":76.64,"t":"2025-03-27T04:00:00Z","v":1139757,"vw":77.784575},{"c":77.99,"h":78.045,"l":76.28,"n":20038,"o":77.67,"t":"2025-03-28T04:00:00Z","v":950343,"vw":77.551852},{"c":76.29,"h":76.7,"l":73.81,"n":42498,"o":76.24,"t":"2025-03-31T04:00:00Z","v":2938953,"vw":75.979991},{"c":72,"h":75.65,"l":71.94,"n":37417,"o":75.35,"t":"2025-04-01T04:00:00Z","v":2723558,"vw":73.422289},{"c":73.44,"h":73.45,"l":70.3,"n":32912,"o":71.71,"t":"2025-04-02T04:00:00Z","v":2438902,"vw":72.602719},{"c":73.33,"h":74.31,"l":71.05,"n":31109,"o":71.5,"t":"2025-04-03T04:00:00Z","v":2078300,"vw":73.178724},{"c":69.18,"h":72.5,"l":67.8,"n":42313,"o":70.43,"t":"2025-04-04T04:00:00Z","v":3125228,"vw":69.569501},{"c":68.09,"h":70.52,"l":64.2942,"n":50507,"o":66.21,"t":"2025-04-07T04:00:00Z","v":3666787,"vw":67.237516},{"c":64.97,"h":70.56,"l":64.19,"n":41421,"o":69.88,"t":"2025-04-08T04:00:00Z","v":2824762,"vw":65.673073},{"c":67.55,"h":68.7,"l":60.4,"n":56485,"o":63.51,"t":"2025-04-09T04:00:00Z","v":5071360,"vw":65.344188},{"c":64.81,"h":67.19,"l":61.48,"n":42689,"o":65.73,"t":"2025-04-10T04:00:00Z","v":3277641,"vw":64.142758},{"c":68.57,"h":68.63,"l":64.345,"n":28974,"o":64.98,"t":"2025-04-11T04:00:00Z","v":1823424,"vw":67.460375},{"c":71.03,"h":71.235,"l":68.66,"n":26496,"o":69.96,"t":"2025-04-14T04:00:00Z","v":2386043,"vw":70.362715},{"c":71.07,"h":71.98,"l":68.99,"n":19839,"o":70.68,"t":"2025-04-15T04:00:00Z","v":1562944,"vw":70.563057},{"c":70.2,"h":70.97,"l":69,"n":20375,"o":70.7,"t":"2025-04-16T04:00:00Z","v":1529481,"vw":70.077183},{"c":72.65,"h":72.67,"l":69.86,"n":22169,"o":69.86,"t":"2025-04-17T04:00:00Z","v":1500991,"vw":71.862912},{"c":69.51,"h":71.95,"l":67.66,"n":29210,"o":71.95,"t":"2025-04-21T04:00:00Z","v":2026532,"vw":69.513676},{"c":71.24,"h":71.95,"l":70,"n":22940,"o":70.46,"t":"2025-04-22T04:00:00Z","v":1554257,"vw":71.172643},{"c":70.8,"h":72.71,"l":70.63,"n":24756,"o":72.53,"t":"2025-04-23T04:00:00Z","v":1486350,"vw":71.348152},{"c":68.96,"h":71,"l":66.43,"n":51740,"o":69.5,"t":"2025-04-24T04:00:00Z","v":3574458,"vw":69.014967},{"c":69.69,"h":70.02,"l":67.69,"n":27909,"o":67.9,"t":"2025-04-25T04:00:00Z","v":13610828,"vw":69.321045},{"c":69.86,"h":70.785,"l":69.18,"n":25338,"o":69.59,"t":"2025-04-28T04:00:00Z","v":2580914,"vw":69.832328},{"c":71.4,"h":72.15,"l":69.2,"n":25464,"o":69.66,"t":"2025-04-29T04:00:00Z","v":1846576,"vw":71.147078},{"c":72,"h":72.37,"l":70.36,"n":21904,"o":71.4,"t":"2025-04-30T04:00:00Z","v":1493000,"vw":71.740917},{"c":72.64,"h":73.31,"l":70.84,"n":29084,"o":72.09,"t":"2025-05-01T04:00:00Z","v":1792978,"vw":72.50305},{"c":72.3,"h":73.39,"l":71.95,"n":24860,"o":73.03,"t":"2025-05-02T04:00:00Z","v":1600638,"vw":72.600216},{"c":72.58,"h":72.83,"l":71.34,"n":22615,"o":72.1,"t":"2025-05-05T04:00:00Z","v":1358562,"vw":72.483771},{"c":67.87,"h":71.765,"l":67.21,"n":37284,"o":71.26,"t":"2025-05-06T04:00:00Z","v":2705556,"vw":68.75254},{"c":68.28,"h":69.18,"l":67.51,"n":34176,"o":67.87,"t":"2025-05-07T04:00:00Z","v":1875367,"vw":68.299284},{"c":65.63,"h":68.08,"l":63.81,"n":50639,"o":67.9,"t":"2025-05-08T04:00:00Z","v":3556351,"vw":65.87992},{"c":65.08,"h":66.91,"l":64.95,"n":36794,"o":65.63,"t":"2025-05-09T04:00:00Z","v":2388373,"vw":65.375562},{"c":67.75,"h":68.51,"l":65.1,"n":34201,"o":65.18,"t":"2025-05-12T04:00:00Z","v":3001026,"vw":67.578263},{"c":65.71,"h":68.35,"l":65.54,"n":34035,"o":67.81,"t":"2025-05-13T04:00:00Z","v":2154839,"vw":66.269572},{"c":65.61,"h":66.66,"l":65.07,"n":32995,"o":65.61,"t":"2025-05-14T04:00:00Z","v":2095184,"vw":65.72847},{"c":67.22,"h":67.22,"l":65.32,"n":21344,"o":65.32,"t":"2025-05-15T04:00:00Z","v":1283720,"vw":66.643008},{"c":68.12,"h":68.35,"l":66.63,"n":25310,"o":67.53,"t":"2025-05-16T04:00:00Z","v":1789605,"vw":67.906646},{"c":67.88,"h":68.99,"l":66.57,"n":19755,"o":67.97,"t":"2025-05-19T04:00:00Z","v":1334593,"vw":67.70627},{"c":68.51,"h":68.62,"l":66.28,"n":29076,"o":67.73,"t":"2025-05-20T04:00:00Z","v":2505885,"vw":67.72826},{"c":66.02,"h":68.73,"l":65.215,"n":30605,"o":67.78,"t":"2025-05-21T04:00:00Z","v":2144984,"vw":66.361443},{"c":66.16,"h":66.26,"l":64.845,"n":28375,"o":65.93,"t":"2025-05-22T04:00:00Z","v":2645487,"vw":65.85967},{"c":67.53,"h":67.65,"l":65.565,"n":27881,"o":66.04,"t":"2025-05-23T04:00:00Z","v":1546407,"vw":67.113262},{"c":68.02,"h":68.74,"l":67.38,"n":32222,"o":68,"t":"2025-05-27T04:00:00Z","v":2330473,"vw":68.168624},{"c":66.36,"h":68.27,"l":66.08,"n":26369,"o":68,"t":"2025-05-28T04:00:00Z","v":4395748,"vw":66.80142},{"c":69.21,"h":69.32,"l":65.56,"n":27173,"o":66.63,"t":"2025-05-29T04:00:00Z","v":1844133,"vw":68.65658},{"c":69.73,"h":71.195,"l":67.81,"n":44745,"o":68.88,"t":"2025-05-30T04:00:00Z","v":3716755,"vw":69.71108},{"c":71.68,"h":72.34,"l":69.59,"n":38012,"o":69.92,"t":"2025-06-02T04:00:00Z","v":2452496,"vw":71.406148},{"c":73.08,"h":74,"l":71,"n":27669,"o":71.5,"t":"2025-06-03T04:00:00Z","v":1889620,"vw":72.925182},{"c":73.69,"h":74.555,"l":73.085,"n":33260,"o":73.26,"t":"2025-06-04T04:00:00Z","v":2212276,"vw":73.920663},{"c":72.74,"h":74.98,"l":72.315,"n":35819,"o":73.5,"t":"2025-06-05T04:00:00Z","v":2768062,"vw":73.221125},{"c":73.62,"h":74.07,"l":72.67,"n":25843,"o":73.46,"t":"2025-06-06T04:00:00Z","v":1583443,"vw":73.459518},{"c":70.68,"h":74.3199,"l":70.57,"n":33121,"o":73.97,"t":"2025-06-09T04:00:00Z","v":1923201,"vw":71.31932},{"c":90.93,"h":91.8599,"l":86,"n":183645,"o":88.64,"t":"2025-06-10T04:00:00Z","v":15711546,"vw":89.952999},{"c":97.98,"h":98.95,"l":90.86,"n":141796,"o":92,"t":"2025-06-11T04:00:00Z","v":12744509,"vw":96.44719},{"c":96.88,"h":100,"l":96.39,"n":91133,"o":96.7,"t":"2025-06-12T04:00:00Z","v":7299868,"vw":97.457699},{"c":98.73,"h":99.65,"l":96.0101,"n":63999,"o":96.46,"t":"2025-06-13T04:00:00Z","v":5321623,"vw":98.359071},{"c":101.59,"h":101.7,"l":97.79,"n":54790,"o":99.06,"t":"2025-06-16T04:00:00Z","v":4478827,"vw":100.347749},{"c":100.28,"h":102,"l":99.92,"n":39402,"o":100.59,"t":"2025-06-17T04:00:00Z","v":2684739,"vw":100.670571},{"c":99.46,"h":101.408,"l":98.46,"n":37329,"o":101.15,"t":"2025-06-18T04:00:00Z","v":2269180,"vw":99.629629},{"c":102.68,"h":102.81,"l":99.02,"n":45418,"o":100.265,"t":"2025-06-20T04:00:00Z","v":4668926,"vw":101.74762},{"c":105.42,"h":105.48,"l":101.04,"n":51250,"o":102.125,"t":"2025-06-23T04:00:00Z","v":3505260,"vw":104.143361},{"c":105.9,"h":106.58,"l":104.18,"n":57069,"o":105.5,"t":"2025-06-24T04:00:00Z","v":4432560,"vw":105.638133},{"c":104.85,"h":106.83,"l":104.06,"n":42739,"o":105.25,"t":"2025-06-25T04:00:00Z","v":3530865,"vw":105.153939},{"c":101.74,"h":105.8,"l":101.14,"n":53314,"o":105.7,"t":"2025-06-26T04:00:00Z","v":3957073,"vw":102.839691},{"c":99.49,"h":102.25,"l":98.845,"n":75993,"o":101.67,"t":"2025-06-27T04:00:00Z","v":34487770,"vw":99.702326},{"c":100.64,"h":101.635,"l":99.78,"n":52215,"o":100.045,"t":"2025-06-30T04:00:00Z","v":4254074,"vw":100.625839},{"c":97.62,"h":100.475,"l":97.34,"n":49567,"o":100.26,"t":"2025-07-01T04:00:00Z","v":3841324,"vw":98.308517},{"c":98.24,"h":98.38,"l":96.65,"n":40913,"o":97.76,"t":"2025-07-02T04:00:00Z","v":3340022,"vw":97.73148},{"c":97.8,"h":98.53,"l":95.72,"n":17681,"o":98.03,"t":"2025-07-03T04:00:00Z","v":1762381,"vw":97.248235},{"c":96.95,"h":97.02,"l":95.01,"n":41087,"o":96.95,"t":"2025-07-07T04:00:00Z","v":2486412,"vw":96.359425},{"c":96.14,"h":97.435,"l":95.9,"n":29141,"o":96.87,"t":"2025-07-08T04:00:00Z","v":1913161,"vw":96.543788},{"c":96.47,"h":97.66,"l":95.8,"n":45476,"o":96.68,"t":"2025-07-09T04:00:00Z","v":2711502,"vw":96.738856},{"c":96.66,"h":98,"l":95.265,"n":30247,"o":96.55,"t":"2025-07-10T04:00:00Z","v":1760698,"vw":96.74622},{"c":98.18,"h":99.39,"l":95.96,"n":44981,"o":96.41,"t":"2025-07-11T04:00:00Z","v":3245143,"vw":98.380325},{"c":101.89,"h":102.41,"l":97.34,"n":48599,"o":98.18,"t":"2025-07-14T04:00:00Z","v":3697891,"vw":101.152987},{"c":102.87,"h":103.45,"l":100.85,"n":49088,"o":102.665,"t":"2025-07-15T04:00:00Z","v":3953517,"vw":102.425073},{"c":104.59,"h":105.08,"l":101.74,"n":47649,"o":102.87,"t":"2025-07-16T04:00:00Z","v":3691339,"vw":104.206944},{"c":104.17,"h":105.35,"l":102.5,"n":32788,"o":104.73,"t":"2025-07-17T04:00:00Z","v":1998270,"vw":103.95969},{"c":102.555,"h":105.01,"l":102.4,"n":22807,"o":105.01,"t":"2025-07-18T04:00:00Z","v":1432376,"vw":102.885129},{"c":102.78,"h":103.5,"l":101.77,"n":28512,"o":103.34,"t":"2025-07-21T04:00:00Z","v":1541243,"vw":102.767714},{"c":102.92,"h":103.74,"l":101.59,"n":24702,"o":102.92,"t":"2025-07-22T04:00:00Z","v":1527539,"vw":103.096101},{"c":103.44,"h":103.56,"l":101.55,"n":32021,"o":102.92,"t":"2025-07-23T04:00:00Z","v":1868078,"vw":102.742957},{"c":103.52,"h":104.95,"l":102.65,"n":29327,"o":104.07,"t":"2025-07-24T04:00:00Z","v":1643760,"vw":103.360865},{"c":103.95,"h":105.08,"l":103.2,"n":26820,"o":103.93,"t":"2025-07-25T04:00:00Z","v":1395271,"vw":104.038421},{"c":101.75,"h":105.8,"l":101.75,"n":34499,"o":104.83,"t":"2025-07-28T04:00:00Z","v":2684625,"vw":102.550198},{"c":105,"h":105.03,"l":102.2101,"n":31286,"o":102.68,"t":"2025-07-29T04:00:00Z","v":1724781,"vw":104.131868},{"c":105.18,"h":107.41,"l":103.5,"n":62220,"o":105.35,"t":"2025-07-30T04:00:00Z","v":5132547,"vw":105.625455},{"c":107.28,"h":108.64,"l":105.18,"n":36087,"o":105.58,"t":"2025-07-31T04:00:00Z","v":2225589,"vw":107.564678},{"c":108.69,"h":108.89,"l":105.75,"n":38445,"o":107.48,"t":"2025-08-01T04:00:00Z","v":2256203,"vw":107.795338},{"c":111.24,"h":111.28,"l":108,"n":37058,"o":109.25,"t":"2025-08-04T04:00:00Z","v":2248966,"vw":109.982729},{"c":111.61,"h":113.1,"l":109.5,"n":48621,"o":110.915,"t":"2025-08-05T04:00:00Z","v":3260301,"vw":112.095767},{"c":111.26,"h":112.29,"l":109.61,"n":60395,"o":110.22,"t":"2025-08-06T04:00:00Z","v":3567910,"vw":111.007571},{"c":109.3,"h":111.94,"l":106.54,"n":51515,"o":106.55,"t":"2025-08-07T04:00:00Z","v":3335187,"vw":109.14131},{"c":109.55,"h":109.88,"l":107.07,"n":40076,"o":108.69,"t":"2025-08-08T04:00:00Z","v":3234075,"vw":108.876142},{"c":112.89,"h":114.03,"l":109.1795,"n":45447,"o":109.83,"t":"2025-08-11T04:00:00Z","v":3312591,"vw":112.4866},{"c":122,"h":122.03,"l":112.48,"n":93388,"o":112.89,"t":"2025-08-12T04:00:00Z","v":7249982,"vw":119.408268},{"c":122.87,"h":123.42,"l":119.8,"n":51647,"o":121.16,"t":"2025-08-13T04:00:00Z","v":4426351,"vw":121.998362},{"c":127.75,"h":128.48,"l":123.5,"n":62164,"o":125.5,"t":"2025-08-14T04:00:00Z","v":4631180,"vw":126.794007},{"c":127.8,"h":128,"l":124.5206,"n":46833,"o":127.625,"t":"2025-08-15T04:00:00Z","v":3528985,"vw":126.871834},{"c":127.27,"h":130.13,"l":127.125,"n":38875,"o":127.8,"t":"2025-08-18T04:00:00Z","v":3425686,"vw":128.212231},{"c":127.21,"h":128.8299,"l":126.0001,"n":31742,"o":127.8,"t":"2025-08-19T04:00:00Z","v":2078119,"vw":127.56562},{"c":129.45,"h":130.06,"l":127.43,"n":35159,"o":127.43,"t":"2025-08-20T04:00:00Z","v":2352202,"vw":129.027505},{"c":132.6,"h":132.64,"l":128.5,"n":34179,"o":129.8,"t":"2025-08-21T04:00:00Z","v":2246838,"vw":131.17658},{"c":131.88,"h":133.5588,"l":130.95,"n":38562,"o":132.3,"t":"2025-08-22T04:00:00Z","v":2098529,"vw":132.048205},{"c":128.32,"h":132.73,"l":128.02,"n":32167,"o":131.79,"t":"2025-08-25T04:00:00Z","v":1988831,"vw":129.947855},{"c":132.17,"h":132.31,"l":128.1,"n":32934,"o":128.52,"t":"2025-08-26T04:00:00Z","v":2361976,"vw":131.258135},{"c":134.53,"h":134.74,"l":131.545,"n":28690,"o":132.29,"t":"2025-08-27T04:00:00Z","v":2025146,"vw":133.432147},{"c":134.97,"h":136.9,"l":134.195,"n":28412,"o":134.39,"t":"2025-08-28T04:00:00Z","v":1764076,"vw":135.430942},{"c":136.1,"h":136.1,"l":134.39,"n":29289,"o":135,"t":"2025-08-29T04:00:00Z","v":2190130,"vw":135.505116},{"c":145.3,"h":146.52,"l":140,"n":67788,"o":141.5,"t":"2025-09-02T04:00:00Z","v":4854910,"vw":144.357115},{"c":143.5,"h":146.8399,"l":142.36,"n":41268,"o":145,"t":"2025-09-03T04:00:00Z","v":2500411,"vw":144.082696},{"c":142.53,"h":145,"l":141.25,"n":32887,"o":142.86,"t":"2025-09-04T04:00:00Z","v":2012941,"vw":142.35601},{"c":145.1,"h":145.19,"l":140.326,"n":39394,"o":142.6,"t":"2025-09-05T04:00:00Z","v":2532221,"vw":143.514098},{"c":146.68,"h":146.91,"l":144.22,"n":31775,"o":144.5,"t":"2025-09-08T04:00:00Z","v":1589556,"vw":146.193893},{"c":147.2,"h":149.08,"l":145.25,"n":28650,"o":146.88,"t":"2025-09-09T04:00:00Z","v":1461438,"vw":147.014507},{"c":145.93,"h":148.32,"l":143.76,"n":28998,"o":148.15,"t":"2025-09-10T04:00:00Z","v":1516424,"vw":145.530657},{"c":145.785,"h":147.095,"l":144.93,"n":28436,"o":146.42,"t":"2025-09-11T04:00:00Z","v":1606318,"vw":145.939272},{"c":145.93,"h":148.22,"l":144,"n":33041,"o":146,"t":"2025-09-12T04:00:00Z","v":1926469,"vw":145.710271},{"c":143.14,"h":145.4,"l":138.73,"n":38273,"o":145.4,"t":"2025-09-15T04:00:00Z","v":1978548,"vw":141.919},{"c":144.75,"h":144.84,"l":141.77,"n":28274,"o":142.94,"t":"2025-09-16T04:00:00Z","v":1448474,"vw":143.787081},{"c":144.78,"h":146.5,"l":143.765,"n":26579,"o":145.9,"t":"2025-09-17T04:00:00Z","v":1728316,"vw":144.760609},{"c":145.86,"h":146.5,"l":143.82,"n":24441,"o":144.76,"t":"2025-09-18T04:00:00Z","v":1835993,"vw":145.433563},{"c":144.76,"h":146.37,"l":142.88,"n":25438,"o":145.51,"t":"2025-09-19T04:00:00Z","v":5624088,"vw":144.688033},{"c":145.03,"h":146.71,"l":144.03,"n":27611,"o":144.76,"t":"2025-09-22T04:00:00Z","v":2896264,"vw":145.010878},{"c":145.38,"h":146.29,"l":143.83,"n":28038,"o":144.71,"t":"2025-09-23T04:00:00Z","v":1610390,"vw":145.351307},{"c":141,"h":145.56,"l":140.87,"n":30029,"o":144.97,"t":"2025-09-24T04:00:00Z","v":1455591,"vw":142.060398},{"c":135.59,"h":140.65,"l":135.08,"n":42179,"o":140.55,"t":"2025-09-25T04:00:00Z","v":2168769,"vw":136.437432},{"c":137.03,"h":137.04,"l":134.01,"n":31476,"o":136.86,"t":"2025-09-26T04:00:00Z","v":1389737,"vw":136.005065},{"c":141.65,"h":141.81,"l":136.62,"n":42163,"o":137.19,"t":"2025-09-29T04:00:00Z","v":2564031,"vw":140.528492},{"c":144.01,"h":145.41,"l":141,"n":51457,"o":141.63,"t":"2025-09-30T04:00:00Z","v":2654255,"vw":143.87635},{"c":147.28,"h":148.16,"l":143.1801,"n":38325,"o":144.7,"t":"2025-10-01T04:00:00Z","v":2026079,"vw":146.913602},{"c":152.8,"h":152.85,"l":145.2401,"n":42556,"o":148.7,"t":"2025-10-02T04:00:00Z","v":2288672,"vw":150.393023},{"c":157.16,"h":158.19,"l":151.77,"n":58723,"o":153,"t":"2025-10-03T04:00:00Z","v":3486451,"vw":156.528228},{"c":158.28,"h":160.62,"l":156.925,"n":39831,"o":157.98,"t":"2025-10-06T04:00:00Z","v":1734720,"vw":158.244674},{"c":162.32,"h":162.44,"l":156.87,"n":32344,"o":156.87,"t":"2025-10-07T04:00:00Z","v":1627755,"vw":160.888279},{"c":161.81,"h":163.22,"l":159.78,"n":34409,"o":161.9,"t":"2025-10-08T04:00:00Z","v":1954461,"vw":161.800341},{"c":164.4,"h":164.58,"l":161.03,"n":30891,"o":162.16,"t":"2025-10-09T04:00:00Z","v":1411667,"vw":163.860161},{"c":162.33,"h":164.23,"l":161.31,"n":34334,"o":164.11,"t":"2025-10-10T04:00:00Z","v":2032527,"vw":162.729817},{"c":163.94,"h":166.44,"l":162.08,"n":29424,"o":163.22,"t":"2025-10-13T04:00:00Z","v":1464597,"vw":164.675873},{"c":161.38,"h":164.3443,"l":161.34,"n":27112,"o":163.99,"t":"2025-10-14T04:00:00Z","v":1069145,"vw":162.320924},{"c":163.54,"h":165.76,"l":161.65,"n":34198,"o":162.2,"t":"2025-10-15T04:00:00Z","v":2188223,"vw":163.761464},{"c":163.19,"h":166.4,"l":162.37,"n":32679,"o":163.95,"t":"2025-10-16T04:00:00Z","v":1907267,"vw":164.031166},{"c":165.76,"h":166.04,"l":161.19,"n":27673,"o":163.8,"t":"2025-10-17T04:00:00Z","v":1391513,"vw":164.883456},{"c":167.91,"h":168.215,"l":163.4244,"n":30642,"o":167.17,"t":"2025-10-20T04:00:00Z","v":1388064,"vw":167.115511},{"c":165.31,"h":168.09,"l":162.8,"n":29414,"o":166.9,"t":"2025-10-21T04:00:00Z","v":1732892,"vw":164.944057},{"c":160.4,"h":166.62,"l":159.65,"n":43857,"o":165.9,"t":"2025-10-22T04:00:00Z","v":2431482,"vw":160.877323},{"c":160.12,"h":160.3,"l":154.79,"n":38089,"o":159.41,"t":"2025-10-23T04:00:00Z","v":2442223,"vw":158.296667},{"c":159.66,"h":162.29,"l":158.81,"n":28258,"o":161.84,"t":"2025-10-24T04:00:00Z","v":1111096,"vw":159.993909},{"c":164.02,"h":164.135,"l":160.53,"n":31741,"o":162.05,"t":"2025-10-27T04:00:00Z","v":1465631,"vw":162.834777},{"c":165.29,"h":167.07,"l":163.11,"n":29119,"o":164.02,"t":"2025-10-28T04:00:00Z","v":1172542,"vw":165.406722},{"c":166.95,"h":167.78,"l":163.82,"n":46998,"o":166.48,"t":"2025-10-29T04:00:00Z","v":2798308,"vw":166.005851},{"c":194.22,"h":194.7,"l":167,"n":102815,"o":171.26,"t":"2025-10-30T04:00:00Z","v":6733684,"vw":188.373309},{"c":189.6,"h":197.08,"l":187.02,"n":53689,"o":194.57,"t":"2025-10-31T04:00:00Z","v":3156070,"vw":190.321384},{"c":186.23,"h":188.555,"l":178.76,"n":56699,"o":187.9,"t":"2025-11-03T05:00:00Z","v":3081570,"vw":184.099497},{"c":182.77,"h":187.88,"l":182.58,"n":40929,"o":185.28,"t":"2025-11-04T05:00:00Z","v":2052847,"vw":184.389142},{"c":186.88,"h":189.305,"l":182.09,"n":34554,"o":182.92,"t":"2025-11-05T05:00:00Z","v":1635247,"vw":186.329241},{"c":185.68,"h":188.45,"l":183.81,"n":35463,"o":186.77,"t":"2025-11-06T05:00:00Z","v":1857748,"vw":185.813232},{"c":189.7,"h":189.82,"l":182.53,"n":40523,"o":184.1,"t":"2025-11-07T05:00:00Z","v":2191698,"vw":186.700144},{"c":191.92,"h":192.3899,"l":185.69,"n":36071,"o":189.67,"t":"2025-11-10T05:00:00Z","v":2080777,"vw":189.508914},{"c":193.69,"h":193.93,"l":187.61,"n":29891,"o":189.93,"t":"2025-11-11T05:00:00Z","v":1762186,"vw":192.47577},{"c":194.39,"h":196.33,"l":191.9,"n":30284,"o":192.61,"t":"2025-11-12T05:00:00Z","v":1602811,"vw":194.062161},{"c":190.96,"h":196.465,"l":190.58,"n":35192,"o":193.78,"t":"2025-11-13T05:00:00Z","v":2163757,"vw":192.38944},{"c":193.22,"h":197.445,"l":187.55,"n":40880,"o":188.09,"t":"2025-11-14T05:00:00Z","v":2551474,"vw":194.21799},{"c":197.4,"h":197.88,"l":191.825,"n":38029,"o":192.58,"t":"2025-11-17T05:00:00Z","v":1884474,"vw":196.289445},{"c":201.62,"h":203.65,"l":195.51,"n":39118,"o":195.8,"t":"2025-11-18T05:00:00Z","v":2412985,"vw":200.882948},{"c":203.56,"h":205.11,"l":200.1901,"n":33695,"o":201.08,"t":"2025-11-19T05:00:00Z","v":1581719,"vw":202.745653},{"c":199.64,"h":208,"l":199,"n":44515,"o":204.35,"t":"2025-11-20T05:00:00Z","v":2333221,"vw":202.216942},{"c":198.76,"h":201.44,"l":194.65,"n":41011,"o":199.1,"t":"2025-11-21T05:00:00Z","v":2629810,"vw":198.941441},{"c":206.93,"h":208.72,"l":199.52,"n":54273,"o":202.43,"t":"2025-11-24T05:00:00Z","v":15708829,"vw":206.585256},{"c":209.02,"h":209.77,"l":205.23,"n":36634,"o":206.93,"t":"2025-11-25T05:00:00Z","v":2196814,"vw":208.067625},{"c":204.51,"h":209,"l":202.27,"n":37675,"o":208.49,"t":"2025-11-26T05:00:00Z","v":2045039,"vw":205.313243},{"c":207.77,"h":208.05,"l":202.88,"n":21251,"o":206.22,"t":"2025-11-28T05:00:00Z","v":1052640,"vw":207.148353},{"c":211.41,"h":212.58,"l":205,"n":35546,"o":206.8,"t":"2025-12-01T05:00:00Z","v":1868208,"vw":210.270377},{"c":206.6,"h":212.75,"l":206.1,"n":30092,"o":212.08,"t":"2025-12-02T05:00:00Z","v":1383927,"vw":208.021302},{"c":206.78,"h":207.605,"l":203.33,"n":33147,"o":206.6,"t":"2025-12-03T05:00:00Z","v":2544385,"vw":206.42791},{"c":205.04,"h":208.81,"l":202.68,"n":40401,"o":207.58,"t":"2025-12-04T05:00:00Z","v":1861198,"vw":205.207125},{"c":204,"h":206.555,"l":203.15,"n":41003,"o":204.68,"t":"2025-12-05T05:00:00Z","v":2160144,"vw":204.690204},{"c":196.55,"h":206.69,"l":195.5394,"n":51977,"o":206.69,"t":"2025-12-08T05:00:00Z","v":3501651,"vw":198.802274},{"c":194.17,"h":198.395,"l":193.29,"n":40171,"o":194.5,"t":"2025-12-09T05:00:00Z","v":2347467,"vw":194.887065},{"c":189.85,"h":197.505,"l":189.59,"n":37268,"o":194.87,"t":"2025-12-10T05:00:00Z","v":2484801,"vw":191.753503},{"c":195.24,"h":195.36,"l":189.77,"n":39535,"o":190.24,"t":"2025-12-11T05:00:00Z","v":2282839,"vw":194.259029},{"c":197.01,"h":198.13,"l":191.74,"n":33800,"o":195,"t":"2025-12-12T05:00:00Z","v":1898089,"vw":195.817023},{"c":196.92,"h":201.13,"l":194.75,"n":41421,"o":197.23,"t":"2025-12-15T05:00:00Z","v":4146744,"vw":197.276541},{"c":200.67,"h":204.04,"l":192.501,"n":47297,"o":195.39,"t":"2025-12-16T05:00:00Z","v":3647827,"vw":201.036648},{"c":198.46,"h":205.23,"l":198.07,"n":49615,"o":200.05,"t":"2025-12-17T05:00:00Z","v":4476661,"vw":200.001894},{"c":166.55,"h":172.305,"l":161.0212,"n":155063,"o":167.75,"t":"2025-12-18T05:00:00Z","v":13491281,"vw":166.366542},{"c":174.84,"h":178.21,"l":166.7101,"n":79417,"o":168.3,"t":"2025-12-19T05:00:00Z","v":19087989,"vw":174.880578},{"c":175.76,"h":179.325,"l":174,"n":40609,"o":177.58,"t":"2025-12-22T05:00:00Z","v":2745046,"vw":176.558604},{"c":176.77,"h":177.6,"l":172.65,"n":27523,"o":174.17,"t":"2025-12-23T05:00:00Z","v":1619148,"vw":175.713835},{"c":177.42,"h":178.1,"l":175,"n":14245,"o":175.5,"t":"2025-12-24T05:00:00Z","v":747292,"vw":177.157175},{"c":177.88,"h":179.44,"l":176.6701,"n":20438,"o":178.9,"t":"2025-12-26T05:00:00Z","v":1035879,"vw":178.035948},{"c":176.34,"h":178.52,"l":175.37,"n":34274,"o":177.61,"t":"2025-12-29T05:00:00Z","v":2481754,"vw":176.418331},{"c":174.09,"h":176.515,"l":173.48,"n":32273,"o":175.79,"t":"2025-12-30T05:00:00Z","v":1651368,"vw":174.362498},{"c":174.04,"h":175.25,"l":173.24,"n":30054,"o":174.18,"t":"2025-12-31T05:00:00Z","v":1781389,"vw":174.330369},{"c":177.12,"h":177.9,"l":173.55,"n":31839,"o":175.79,"t":"2026-01-02T05:00:00Z","v":1831472,"vw":175.890556},{"c":175.2,"h":176.12,"l":167.39,"n":39589,"o":176.12,"t":"2026-01-05T05:00:00Z","v":2261888,"vw":171.760435},{"c":175.07,"h":175.405,"l":170.94,"n":31058,"o":173.33,"t":"2026-01-06T05:00:00Z","v":1850230,"vw":174.034567},{"c":176,"h":178.75,"l":173.34,"n":36477,"o":175.07,"t":"2026-01-07T05:00:00Z","v":2179972,"vw":175.890239},{"c":170.27,"h":175,"l":168.01,"n":41310,"o":174.17,"t":"2026-01-08T05:00:00Z","v":2589004,"vw":170.614522},{"c":175.97,"h":186.19,"l":169,"n":68535,"o":185.02,"t":"2026-01-09T05:00:00Z","v":5433426,"vw":176.079372},{"c":167.72,"h":175.1233,"l":165.28,"n":52037,"o":174.86,"t":"2026-01-12T05:00:00Z","v":4123627,"vw":167.648597},{"c":163.72,"h":170.45,"l":162.3,"n":59948,"o":170,"t":"2026-01-13T05:00:00Z","v":3741589,"vw":164.417654},{"c":163.46,"h":164.9606,"l":160.45,"n":42457,"o":163.83,"t":"2026-01-14T05:00:00Z","v":2623466,"vw":163.006433},{"c":159.27,"h":164,"l":158.42,"n":38252,"o":163,"t":"2026-01-15T05:00:00Z","v":2314258,"vw":160.353442},{"c":161.42,"h":163.98,"l":158.39,"n":46464,"o":160.35,"t":"2026-01-16T05:00:00Z","v":3676502,"vw":161.779204},{"c":163.51,"h":164.62,"l":156.01,"n":39022,"o":158.45,"t":"2026-01-20T05:00:00Z","v":2656976,"vw":162.404709},{"c":156.32,"h":163.96,"l":156.08,"n":44393,"o":163,"t":"2026-01-21T05:00:00Z","v":2940941,"vw":158.306676},{"c":160.39,"h":160.95,"l":153.19,"n":44352,"o":156.66,"t":"2026-01-22T05:00:00Z","v":2702466,"vw":157.959471},{"c":156.21,"h":160.075,"l":154.23,"n":38084,"o":160.02,"t":"2026-01-23T05:00:00Z","v":2506239,"vw":156.384386},{"c":159.72,"h":160.33,"l":153.09,"n":31749,"o":154.63,"t":"2026-01-26T05:00:00Z","v":2282595,"vw":159.245014},{"c":162.64,"h":165.47,"l":161.13,"n":31543,"o":161.15,"t":"2026-01-27T05:00:00Z","v":1682195,"vw":163.62962},{"c":155.89,"h":164.2263,"l":155.68,"n":36117,"o":162.42,"t":"2026-01-28T05:00:00Z","v":1732873,"vw":157.70217},{"c":157.82,"h":159.89,"l":154.48,"n":30882,"o":154.48,"t":"2026-01-29T05:00:00Z","v":1981864,"vw":157.804066},{"c":156.87,"h":159.49,"l":154.48,"n":40161,"o":157.19,"t":"2026-01-30T05:00:00Z","v":2686483,"vw":156.449194},{"c":153.98,"h":156.86,"l":150.795,"n":42757,"o":156.63,"t":"2026-02-02T05:00:00Z","v":2614021,"vw":153.766656},{"c":157.16,"h":158.98,"l":152.73,"n":36876,"o":153.355,"t":"2026-02-03T05:00:00Z","v":2484345,"vw":156.828819},{"c":152.44,"h":157.9,"l":150.79,"n":33375,"o":157.1,"t":"2026-02-04T05:00:00Z","v":1794603,"vw":152.963369},{"c":151.03,"h":156.52,"l":150.34,"n":32893,"o":152.44,"t":"2026-02-05T05:00:00Z","v":1882505,"vw":153.041796},{"c":149.86,"h":155.79,"l":149.34,"n":42267,"o":153.06,"t":"2026-02-06T05:00:00Z","v":2629705,"vw":151.415196},{"c":149.54,"h":150.6,"l":146.4,"n":36994,"o":148.83,"t":"2026-02-09T05:00:00Z","v":2044878,"vw":148.895124},{"c":148.55,"h":151.17,"l":147.63,"n":26987,"o":149.77,"t":"2026-02-10T05:00:00Z","v":2259345,"vw":148.834202},{"c":148.43,"h":149.83,"l":145.36,"n":30662,"o":149.49,"t":"2026-02-11T05:00:00Z","v":1496178,"vw":147.51179},{"c":146.17,"h":148.75,"l":142.99,"n":35445,"o":148.55,"t":"2026-02-12T05:00:00Z","v":2706830,"vw":145.948994},{"c":148.75,"h":152.185,"l":146.095,"n":35097,"o":147.24,"t":"2026-02-13T05:00:00Z","v":2197743,"vw":149.91986},{"c":150.52,"h":152.35,"l":147.93,"n":30902,"o":147.93,"t":"2026-02-17T05:00:00Z","v":1633900,"vw":150.718761},{"c":151.11,"h":154.16,"l":149.56,"n":39757,"o":149.92,"t":"2026-02-18T05:00:00Z","v":2227617,"vw":152.017609},{"c":161,"h":163.14,"l":147.26,"n":74190,"o":153.78,"t":"2026-02-19T05:00:00Z","v":4932523,"vw":158.283379},{"c":164.91,"h":167.37,"l":157.77,"n":57002,"o":158.39,"t":"2026-02-20T05:00:00Z","v":4138223,"vw":164.13428},{"c":159.03,"h":167,"l":157.71,"n":38242,"o":163.6,"t":"2026-02-23T05:00:00Z","v":2171439,"vw":160.100277},{"c":158.62,"h":160.09,"l":152.89,"n":32499,"o":156.002,"t":"2026-02-24T05:00:00Z","v":1792164,"vw":158.470957},{"c":148.61,"h":161.13,"l":148.24,"n":50261,"o":159.74,"t":"2026-02-25T05:00:00Z","v":3209457,"vw":151.528727},{"c":150,"h":150.565,"l":146.41,"n":41370,"o":147,"t":"2026-02-26T05:00:00Z","v":2212639,"vw":148.898969},{"c":149.33,"h":151.11,"l":147.57,"n":38123,"o":150,"t":"2026-02-27T05:00:00Z","v":2716687,"vw":149.131378},{"c":146.32,"h":148.8655,"l":145,"n":44903,"o":147.1,"t":"2026-03-02T05:00:00Z","v":2670449,"vw":146.793384},{"c":147,"h":148.31,"l":143.76,"n":33657,"o":145.83,"t":"2026-03-03T05:00:00Z","v":1938036,"vw":146.397421},{"c":149.88,"h":150.27,"l":146.73,"n":29540,"o":146.74,"t":"2026-03-04T05:00:00Z","v":2016409,"vw":149.189817},{"c":143.57,"h":148.07,"l":142.0354,"n":37133,"o":148.04,"t":"2026-03-05T05:00:00Z","v":2270049,"vw":144.041006},{"c":140.13,"h":144.24,"l":139.89,"n":44841,"o":142.84,"t":"2026-03-06T05:00:00Z","v":2487225,"vw":141.144723},{"c":143.13,"h":143.735,"l":138.8202,"n":31095,"o":139.68,"t":"2026-03-09T04:00:00Z","v":1802247,"vw":142.092664},{"c":143.85,"h":145.64,"l":142.84,"n":20163,"o":142.84,"t":"2026-03-10T04:00:00Z","v":1147982,"vw":144.120066},{"c":139.4,"h":144.355,"l":139.05,"n":22655,"o":143.02,"t":"2026-03-11T04:00:00Z","v":1292795,"vw":140.243483},{"c":139.52,"h":139.97,"l":135.73,"n":37733,"o":138.54,"t":"2026-03-12T04:00:00Z","v":2157400,"vw":138.672949},{"c":139.5,"h":141.78,"l":138.01,"n":26974,"o":140.66,"t":"2026-03-13T04:00:00Z","v":1481051,"vw":139.484899},{"c":144.6,"h":145.76,"l":141.43,"n":35561,"o":141.46,"t":"2026-03-16T04:00:00Z","v":1865588,"vw":144.057316},{"c":143.93,"h":147.38,"l":143.59,"n":36018,"o":144.5,"t":"2026-03-17T04:00:00Z","v":2208062,"vw":145.133492},{"c":142.7,"h":145.09,"l":141.44,"n":32221,"o":143.92,"t":"2026-03-18T04:00:00Z","v":2002412,"vw":143.537731},{"c":144,"h":144.88,"l":141.8,"n":30015,"o":144.01,"t":"2026-03-19T04:00:00Z","v":1952736,"vw":143.819479},{"c":136,"h":143.605,"l":135.73,"n":33087,"o":142.63,"t":"2026-03-20T04:00:00Z","v":4561751,"vw":136.79278},{"c":143.98,"h":149.76,"l":141.64,"n":58113,"o":147.12,"t":"2026-03-23T04:00:00Z","v":4079699,"vw":144.724179},{"c":139.14,"h":145.52,"l":137.195,"n":43718,"o":144.42,"t":"2026-03-24T04:00:00Z","v":2817621,"vw":140.111777},{"c":148.31,"h":148.855,"l":139,"n":35727,"o":140,"t":"2026-03-25T04:00:00Z","v":1987585,"vw":146.984001},{"c":147.6,"h":149.88,"l":146.26,"n":39293,"o":148.45,"t":"2026-03-26T04:00:00Z","v":2587575,"vw":148.224525},{"c":145.3,"h":149.1999,"l":142.59,"n":54159,"o":147.98,"t":"2026-03-27T04:00:00Z","v":3402453,"vw":145.124061},{"c":153.32,"h":155.2,"l":149.35,"n":68008,"o":150.98,"t":"2026-03-30T04:00:00Z","v":4959327,"vw":153.303585},{"c":163.52,"h":164.22,"l":153.95,"n":56646,"o":153.95,"t":"2026-03-31T04:00:00Z","v":3674166,"vw":162.200698},{"c":164.86,"h":166,"l":161.73,"n":42058,"o":164.49,"t":"2026-04-01T04:00:00Z","v":2852480,"vw":164.692796},{"c":162.43,"h":164.53,"l":157.52,"n":32139,"o":161.51,"t":"2026-04-02T04:00:00Z","v":1809605,"vw":161.177778},{"c":163.81,"h":166.185,"l":161.325,"n":30635,"o":161.69,"t":"2026-04-06T04:00:00Z","v":1853047,"vw":164.135645},{"c":163.03,"h":164.03,"l":159.53,"n":27461,"o":162.82,"t":"2026-04-07T04:00:00Z","v":1352386,"vw":162.599058},{"c":160.18,"h":163.025,"l":154.73,"n":39806,"o":162.95,"t":"2026-04-08T04:00:00Z","v":3356286,"vw":159.396511},{"c":159.59,"h":160.4948,"l":157.745,"n":27077,"o":159.15,"t":"2026-04-09T04:00:00Z","v":1564344,"vw":159.591777},{"c":154.81,"h":160.21,"l":152.99,"n":32901,"o":159.59,"t":"2026-04-10T04:00:00Z","v":1827344,"vw":154.98068},{"c":151.14,"h":156.64,"l":148.51,"n":37925,"o":154.81,"t":"2026-04-13T04:00:00Z","v":2079859,"vw":151.005506},{"c":153.4,"h":153.87,"l":150.93,"n":29281,"o":152.21,"t":"2026-04-14T04:00:00Z","v":1309796,"vw":152.629576},{"c":146.74,"h":154.58,"l":146.25,"n":36066,"o":154.57,"t":"2026-04-15T04:00:00Z","v":2229469,"vw":148.060395},{"c":142.79,"h":146.18,"l":142.03,"n":35613,"o":146.02,"t":"2026-04-16T04:00:00Z","v":2161141,"vw":143.050285},{"c":144.48,"h":145.62,"l":143.28,"n":32679,"o":144.25,"t":"2026-04-17T04:00:00Z","v":2048693,"vw":144.504863},{"c":142.82,"h":144.06,"l":140.645,"n":27078,"o":143.3,"t":"2026-04-20T04:00:00Z","v":1071216,"vw":142.840875},{"c":140.98,"h":144.07,"l":139.585,"n":28226,"o":142.42,"t":"2026-04-21T04:00:00Z","v":1591380,"vw":141.836908},{"c":144.48,"h":145.32,"l":141.4301,"n":29811,"o":142.39,"t":"2026-04-22T04:00:00Z","v":1820245,"vw":144.430831},{"c":143.83,"h":145.43,"l":142.06,"n":23592,"o":144.48,"t":"2026-04-23T04:00:00Z","v":1152626,"vw":143.551003},{"c":135.17,"h":143.27,"l":134.5888,"n":42688,"o":142.29,"t":"2026-04-24T04:00:00Z","v":2501365,"vw":136.599406},{"c":135.98,"h":139.54,"l":135.18,"n":23909,"o":135.58,"t":"2026-04-27T04:00:00Z","v":1117020,"vw":136.595181},{"c":134.94,"h":138.79,"l":132.57,"n":25961,"o":136.535,"t":"2026-04-28T04:00:00Z","v":1357526,"vw":134.858892},{"c":135.03,"h":136.98,"l":132.77,"n":25779,"o":134.42,"t":"2026-04-29T04:00:00Z","v":1487924,"vw":135.152649},{"c":136.33,"h":137.22,"l":134.94,"n":23827,"o":136,"t":"2026-04-30T04:00:00Z","v":1337156,"vw":136.269719},{"c":133.26,"h":137.6234,"l":132.39,"n":30083,"o":135.65,"t":"2026-05-01T04:00:00Z","v":1562685,"vw":133.91428},{"c":140.01,"h":141.28,"l":133.46,"n":34453,"o":133.88,"t":"2026-05-04T04:00:00Z","v":1881924,"vw":139.42971},{"c":139.44,"h":142.9,"l":138.41,"n":27622,"o":140.86,"t":"2026-05-05T04:00:00Z","v":1238500,"vw":139.545819},{"c":137.09,"h":142.58,"l":136.73,"n":36699,"o":138.46,"t":"2026-05-06T04:00:00Z","v":2302394,"vw":138.455996},{"c":105,"h":125.36,"l":103.5001,"n":164455,"o":116.91,"t":"2026-05-07T04:00:00Z","v":13719048,"vw":110.373017},{"c":101.35,"h":108.6315,"l":98.98,"n":98430,"o":108.01,"t":"2026-05-08T04:00:00Z","v":8588767,"vw":102.580966},{"c":103.89,"h":108.2,"l":98.9,"n":77442,"o":100,"t":"2026-05-11T04:00:00Z","v":7898737,"vw":105.07566},{"c":116,"h":117.63,"l":103.46,"n":80122,"o":103.65,"t":"2026-05-12T04:00:00Z","v":8275302,"vw":114.241071},{"c":117.99,"h":122.94,"l":112,"n":76518,"o":117.5,"t":"2026-05-13T04:00:00Z","v":6728682,"vw":118.072427},{"c":115.62,"h":119.12,"l":114.88,"n":36442,"o":117.535,"t":"2026-05-14T04:00:00Z","v":2761719,"vw":116.228991},{"c":109.14,"h":114.51,"l":108.22,"n":42296,"o":114.3,"t":"2026-05-15T04:00:00Z","v":3688753,"vw":110.082524},{"c":107.15,"h":107.74,"l":104.48,"n":53485,"o":107.36,"t":"2026-05-18T04:00:00Z","v":3834857,"vw":106.56949},{"c":107.41,"h":109.75,"l":105.01,"n":49974,"o":107.81,"t":"2026-05-19T04:00:00Z","v":3647820,"vw":107.484566},{"c":107.91,"h":109.96,"l":106.705,"n":44722,"o":108.67,"t":"2026-05-20T04:00:00Z","v":2989673,"vw":107.964573},{"c":109.53,"h":110.955,"l":106.56,"n":39838,"o":107.55,"t":"2026-05-21T04:00:00Z","v":3690171,"vw":109.014245},{"c":106.24,"h":110.8299,"l":106.2,"n":31456,"o":108.47,"t":"2026-05-22T04:00:00Z","v":2433153,"vw":106.97895},{"c":108.87,"h":109.74,"l":105,"n":30984,"o":107.82,"t":"2026-05-26T04:00:00Z","v":2273930,"vw":108.613238},{"c":106.4,"h":109.78,"l":106.04,"n":48999,"o":107.8,"t":"2026-05-27T04:00:00Z","v":3094863,"vw":107.06924},{"c":108.37,"h":109.95,"l":106.1,"n":29404,"o":106.9,"t":"2026-05-28T04:00:00Z","v":2231332,"vw":108.382246},{"c":106.91,"h":108.455,"l":106.26,"n":35835,"o":107.85,"t":"2026-05-29T04:00:00Z","v":4534981,"vw":107.075975},{"c":106.03,"h":106.79,"l":102.805,"n":47310,"o":106.09,"t":"2026-06-01T04:00:00Z","v":3358078,"vw":105.219459},{"c":103.73,"h":104.45,"l":100.56,"n":40156,"o":104.09,"t":"2026-06-02T04:00:00Z","v":2406786,"vw":102.561248},{"c":103.86,"h":105.2037,"l":101.73,"n":39149,"o":102.27,"t":"2026-06-03T04:00:00Z","v":2978667,"vw":103.523166},{"c":104.92,"h":105.29,"l":102.89,"n":30407,"o":103.385,"t":"2026-06-04T04:00:00Z","v":1849520,"vw":104.559087},{"c":94.22,"h":105,"l":92.81,"n":96715,"o":103.78,"t":"2026-06-05T04:00:00Z","v":7957214,"vw":95.621722},{"c":94.17,"h":96.77,"l":92.0701,"n":63562,"o":94.45,"t":"2026-06-08T04:00:00Z","v":5010731,"vw":94.545809},{"c":99.04,"h":99.55,"l":95.43,"n":55970,"o":95.75,"t":"2026-06-09T04:00:00Z","v":4240652,"vw":97.791805},{"c":91.88,"h":99.25,"l":90.39,"n":69055,"o":98.28,"t":"2026-06-10T04:00:00Z","v":5425972,"vw":93.195086},{"c":96.72,"h":98.18,"l":91.37,"n":61088,"o":92.3,"t":"2026-06-11T04:00:00Z","v":5105826,"vw":95.919194},{"c":97.85,"h":98.51,"l":93.92,"n":54469,"o":95.12,"t":"2026-06-12T04:00:00Z","v":4529299,"vw":97.260752},{"c":97.46,"h":100.17,"l":97.035,"n":54663,"o":98.85,"t":"2026-06-15T04:00:00Z","v":3789094,"vw":98.06919},{"c":95.52,"h":98.1,"l":93.92,"n":47282,"o":97.5,"t":"2026-06-16T04:00:00Z","v":3423901,"vw":95.36127},{"c":98.45,"h":99.15,"l":94.22,"n":46049,"o":95.18,"t":"2026-06-17T04:00:00Z","v":3473143,"vw":98.074785},{"c":95.8,"h":100.25,"l":94,"n":68198,"o":100.11,"t":"2026-06-18T04:00:00Z","v":23379533,"vw":95.796569},{"c":98.605,"h":99.88,"l":95.27,"n":46262,"o":95.82,"t":"2026-06-22T04:00:00Z","v":4257704,"vw":98.229354},{"c":102.15,"h":103.15,"l":97.6,"n":46693,"o":98.84,"t":"2026-06-23T04:00:00Z","v":4199930,"vw":101.108455},{"c":103.46,"h":107.2,"l":102.305,"n":47481,"o":103.4,"t":"2026-06-24T04:00:00Z","v":3137115,"vw":104.255364},{"c":104.47,"h":107.489,"l":101.67,"n":50800,"o":103,"t":"2026-06-25T04:00:00Z","v":4423684,"vw":104.841086},{"c":103.38,"h":108.14,"l":102.59,"n":53436,"o":105.11,"t":"2026-06-26T04:00:00Z","v":6259902,"vw":104.184494},{"c":104.74,"h":106.391091,"l":103.08,"n":39396,"o":105.36,"t":"2026-06-29T04:00:00Z","v":2747887,"vw":104.529736},{"c":106.62,"h":108.67,"l":104.64,"n":47720,"o":105.84,"t":"2026-06-30T04:00:00Z","v":3358667,"vw":106.837997},{"c":107,"h":109.19,"l":106.0101,"n":40962,"o":107.68,"t":"2026-07-01T04:00:00Z","v":2398234,"vw":107.058992},{"c":111.6,"h":111.92,"l":107.06,"n":46554,"o":107.5,"t":"2026-07-02T04:00:00Z","v":2771512,"vw":110.526543},{"c":111.54,"h":112.57,"l":108.55,"n":36506,"o":110.6,"t":"2026-07-06T04:00:00Z","v":2232695,"vw":111.213821},{"c":112.84,"h":114.69,"l":111.4701,"n":32489,"o":113.21,"t":"2026-07-07T04:00:00Z","v":1674905,"vw":112.909842},{"c":116.53,"h":116.985,"l":111.01,"n":42271,"o":111.925,"t":"2026-07-08T04:00:00Z","v":2835259,"vw":115.673601},{"c":118.26,"h":119.54,"l":116.01,"n":37954,"o":116.44,"t":"2026-07-09T04:00:00Z","v":3167304,"vw":118.324864},{"c":115.61,"h":118.94,"l":112.795,"n":43248,"o":118.09,"t":"2026-07-10T04:00:00Z","v":2931847,"vw":114.881052},{"c":109.14,"h":115.55,"l":108.02,"n":43015,"o":114.25,"t":"2026-07-13T04:00:00Z","v":2825489,"vw":109.821726},{"c":110.11,"h":110.6741,"l":107.33,"n":30092,"o":109.14,"t":"2026-07-14T04:00:00Z","v":1848483,"vw":109.588164},{"c":109.81,"h":111.6,"l":108.34,"n":30721,"o":111,"t":"2026-07-15T04:00:00Z","v":2116961,"vw":109.48756},{"c":107.46,"h":110.295,"l":105.07,"n":37608,"o":109.93,"t":"2026-07-16T04:00:00Z","v":2754395,"vw":107.076969},{"c":108.32,"h":110.5755,"l":105.2,"n":35048,"o":105.2,"t":"2026-07-17T04:00:00Z","v":2003067,"vw":108.55702},{"c":107.02,"h":109.8,"l":106.63,"n":26574,"o":108.24,"t":"2026-07-20T04:00:00Z","v":2016077,"vw":107.881841},{"c":108.62,"h":109.42,"l":106.41,"n":32614,"o":107.87,"t":"2026-07-21T04:00:00Z","v":2447580,"vw":107.997583},{"c":106.64,"h":109.99,"l":106.12,"n":27233,"o":109.47,"t":"2026-07-22T04:00:00Z","v":1771454,"vw":107.119446},{"c":107.41,"h":107.88,"l":105.09,"n":27601,"o":105.8,"t":"2026-07-23T04:00:00Z","v":1753146,"vw":107.011597},{"c":106.92,"h":108.27,"l":105.77,"n":29566,"o":106.49,"t":"2026-07-24T04:00:00Z","v":1908427,"vw":106.962291},{"c":104.73,"h":107.3699,"l":104.5,"n":35277,"o":106.93,"t":"2026-07-27T04:00:00Z","v":1899804,"vw":105.567333},{"c":104.13,"h":105.76,"l":103.18,"n":29267,"o":104.73,"t":"2026-07-28T04:00:00Z","v":1945859,"vw":104.449647},{"c":103.12,"h":106.26,"l":102.81,"n":28716,"o":103.98,"t":"2026-07-29T04:00:00Z","v":2195570,"vw":103.81139},{"c":101.49,"h":102.098,"l":99.03,"n":47183,"o":101.63,"t":"2026-07-30T04:00:00Z","v":3363578,"vw":100.753044},{"c":98.6,"h":101.91,"l":97.05,"n":38405,"o":101.25,"t":"2026-07-31T04:00:00Z","v":2902715,"vw":98.408404},{"c":98.45,"h":99.9999,"l":96.42,"n":50617,"o":98.2,"t":"2026-08-03T04:00:00Z","v":3545461,"vw":97.996433},{"c":98.75,"h":99.48,"l":97.86,"n":48795,"o":98.975,"t":"2026-08-04T04:00:00Z","v":4290989,"vw":98.766311},{"c":99.02,"h":100.95,"l":98.64,"n":53741,"o":99.16,"t":"2026-08-05T04:00:00Z","v":4899691,"vw":99.597898},{"c":132.55,"h":137.7,"l":126.15,"n":141832,"o":128.22,"t":"2026-08-06T04:00:00Z","v":12035209,"vw":131.647051},{"c":131.1,"h":135.485,"l":126.44,"n":67746,"o":134.99,"t":"2026-08-07T04:00:00Z","v":4904566,"vw":130.221642},{"c":134.75,"h":135.5,"l":129.5,"n":49678,"o":129.98,"t":"2026-08-10T04:00:00Z","v":3630562,"vw":133.738584},{"c":132.57,"h":135.3,"l":131.67,"n":37534,"o":134.55,"t":"2026-08-11T04:00:00Z","v":2728982,"vw":133.175701},{"c":132.28,"h":135.26,"l":130.8001,"n":31910,"o":132.31,"t":"2026-08-12T04:00:00Z","v":1563467,"vw":133.239369},{"c":126.33,"h":133.16,"l":126.13,"n":36963,"o":132.5,"t":"2026-08-13T04:00:00Z","v":2479909,"vw":127.301211},{"c":123.74,"h":126.845,"l":122.21,"n":30274,"o":125.67,"t":"2026-08-14T04:00:00Z","v":1957598,"vw":123.679561},{"c":128.32,"h":128.46,"l":124.6964,"n":32479,"o":124.71,"t":"2026-08-17T04:00:00Z","v":1898602,"vw":127.506014},{"c":128.46,"h":128.93,"l":126.39,"n":23371,"o":128.07,"t":"2026-08-18T04:00:00Z","v":1274335,"vw":128.232118},{"c":130.66,"h":131.1,"l":127.42,"n":27684,"o":129.85,"t":"2026-08-19T04:00:00Z","v":1493878,"vw":129.659905},{"c":125.09,"h":130.27,"l":124.6,"n":29500,"o":128.36,"t":"2026-08-20T04:00:00Z","v":1539601,"vw":126.305993},{"c":125.77,"h":127.2,"l":124.82,"n":21200,"o":125.22,"t":"2026-08-21T04:00:00Z","v":1124708,"vw":126.082748},{"c":123.98,"h":126.11,"l":122.83,"n":27610,"o":125.03,"t":"2026-08-24T04:00:00Z","v":1341266,"vw":124.271144},{"c":123.89,"h":127.18,"l":122.865,"n":24743,"o":124.65,"t":"2026-08-25T04:00:00Z","v":2373511,"vw":124.561245},{"c":124.39,"h":125.59,"l":121.64,"n":23473,"o":122.89,"t":"2026-08-26T04:00:00Z","v":1980180,"vw":123.693242},{"c":121.39,"h":126.1,"l":121.21,"n":20157,"o":124.67,"t":"2026-08-27T04:00:00Z","v":1056402,"vw":122.043386},{"c":118.54,"h":120.66,"l":117.15,"n":32160,"o":120.11,"t":"2026-08-28T04:00:00Z","v":1978043,"vw":118.589479},{"c":121.82,"h":122.71,"l":117.51,"n":33567,"o":118.68,"t":"2026-08-31T04:00:00Z","v":2390592,"vw":120.97623},{"c":121.51,"h":122.19,"l":119.5206,"n":27114,"o":121.95,"t":"2026-09-01T04:00:00Z","v":1419399,"vw":121.033472},{"c":126.63,"h":126.79,"l":121.11,"n":28861,"o":121.11,"t":"2026-09-02T04:00:00Z","v":1999047,"vw":124.88223},{"c":126.68,"h":127.09,"l":124.05,"n":28660,"o":126.7,"t":"2026-09-03T04:00:00Z","v":1885904,"vw":126.144907},{"c":126.29,"h":128.235,"l":125.62,"n":30558,"o":126,"t":"2026-09-04T04:00:00Z","v":1802877,"vw":126.424306},{"c":124.89,"h":127.42,"l":121.38,"n":34475,"o":124.78,"t":"2026-09-08T04:00:00Z","v":1605313,"vw":124.932696},{"c":128.8,"h":130.83,"l":121.035,"n":44639,"o":124,"t":"2026-09-09T04:00:00Z","v":2841561,"vw":127.9108},{"c":127.28,"h":128.85,"l":124.29,"n":35756,"o":127.22,"t":"2026-09-10T04:00:00Z","v":2594879,"vw":127.24202},{"c":129.41,"h":130.25,"l":126.52,"n":30436,"o":127.98,"t":"2026-09-11T04:00:00Z","v":1698083,"vw":128.78562},{"c":125.3,"h":130.7783,"l":124.58,"n":25900,"o":129.5,"t":"2026-09-14T04:00:00Z","v":1610871,"vw":125.708474},{"c":119.92,"h":126.1,"l":118.34,"n":33853,"o":126.1,"t":"2026-09-15T04:00:00Z","v":3364748,"vw":119.926219},{"c":122.58,"h":124.41,"l":119.55,"n":28115,"o":120,"t":"2026-09-16T04:00:00Z","v":1434174,"vw":122.507922},{"c":123.98,"h":127.4,"l":122.88,"n":23790,"o":124.16,"t":"2026-09-17T04:00:00Z","v":1592339,"vw":124.217451},{"c":120,"h":124.11,"l":119.32,"n":29628,"o":123.89,"t":"2026-09-18T04:00:00Z","v":3444888,"vw":120.837625},{"c":121,"h":124.48,"l":120.92,"n":26251,"o":123.06,"t":"2026-09-21T04:00:00Z","v":1796917,"vw":122.402644},{"c":120.82,"h":122.48,"l":119.09,"n":26625,"o":121,"t":"2026-09-22T04:00:00Z","v":2400239,"vw":120.772288},{"c":118.34,"h":122.65,"l":116.7438,"n":26445,"o":121.58,"t":"2026-09-23T04:00:00Z","v":1921829,"vw":118.793824},{"c":121.55,"h":121.69,"l":118.375,"n":33049,"o":119.26,"t":"2026-09-24T04:00:00Z","v":2233652,"vw":120.466279},{"c":117.83,"h":122.9,"l":115.87,"n":36416,"o":121.87,"t":"2026-09-25T04:00:00Z","v":2672217,"vw":117.83017},{"c":117.67,"h":119.32,"l":116.31,"n":29813,"o":116.825,"t":"2026-09-28T04:00:00Z","v":1744345,"vw":117.860208},{"c":115.63,"h":118.5,"l":114.49,"n":30498,"o":117.06,"t":"2026-09-29T04:00:00Z","v":1668579,"vw":115.638706},{"c":114.14,"h":116.43,"l":113.6,"n":34608,"o":115.65,"t":"2026-09-30T04:00:00Z","v":2870495,"vw":114.835894},{"c":108.59,"h":116.19,"l":108.48,"n":38563,"o":114.68,"t":"2026-10-01T04:00:00Z","v":2646661,"vw":110.240232},{"c":111.12,"h":111.5399,"l":105.68,"n":45883,"o":107.76,"t":"2026-10-02T04:00:00Z","v":4136468,"vw":109.429552},{"c":103.83,"h":108.75,"l":101.65,"n":65584,"o":105.5,"t":"2026-10-05T04:00:00Z","v":5396233,"vw":103.929091},{"c":105.23,"h":107.87,"l":101.32,"n":47116,"o":103.97,"t":"2026-10-06T04:00:00Z","v":3686456,"vw":104.823747},{"c":101.74,"h":104.8,"l":101.6,"n":38106,"o":103.87,"t":"2026-10-07T04:00:00Z","v":3163600,"vw":102.416683},{"c":100.48,"h":101.055,"l":96.68,"n":48673,"o":100.66,"t":"2026-10-08T04:00:00Z","v":5252125,"vw":99.56869},{"c":100.6,"h":101.82,"l":99.15,"n":33978,"o":100.52,"t":"2026-10-09T04:00:00Z","v":2474551,"vw":100.596584},{"c":98.56,"h":100.31,"l":98.33,"n":25790,"o":98.815,"t":"2026-10-12T04:00:00Z","v":1696307,"vw":98.872778},{"c":96.79,"h":99.73,"l":96.54,"n":30332,"o":98.18,"t":"2026-10-13T04:00:00Z","v":2161485,"vw":97.502561},{"c":97.79,"h":98,"l":95.76,"n":35269,"o":97.39,"t":"2026-10-14T04:00:00Z","v":2737296,"vw":97.233973},{"c":99.21,"h":100.715,"l":97.9,"n":35107,"o":99.26,"t":"2026-10-15T04:00:00Z","v":3346833,"vw":98.87737},{"c":96.27,"h":99,"l":96.05,"n":32745,"o":98.7,"t":"2026-10-16T04:00:00Z","v":2396885,"vw":96.716286},{"c":95.29,"h":97.88,"l":94.38,"n":33861,"o":96.27,"t":"2026-10-19T04:00:00Z","v":2723877,"vw":95.606046},{"c":95.67,"h":97.2,"l":94.595,"n":36228,"o":95.44,"t":"2026-10-20T04:00:00Z","v":2612865,"vw":95.735533},{"c":94.04,"h":97.09,"l":93.8,"n":32554,"o":95.08,"t":"2026-10-21T04:00:00Z","v":2970589,"vw":94.790373},{"c":95.06,"h":95.59,"l":93.33,"n":38634,"o":93.5,"t":"2026-10-22T04:00:00Z","v":3069016,"vw":94.523621}],"volatilityBars":[{"c":122.31,"h":122.31,"l":122.31,"n":1,"o":122.31,"t":"2026-09-22T11:00:00Z","v":250,"vw":122.31},{"c":122.15,"h":122.15,"l":122.15,"n":1,"o":122.15,"t":"2026-09-22T12:30:00Z","v":100,"vw":122.15},{"c":122.15,"h":122.15,"l":122.15,"n":1,"o":122.15,"t":"2026-09-22T12:45:00Z","v":150,"vw":122.15},{"c":120.66,"h":121.755,"l":120.25,"n":630,"o":121.02,"t":"2026-09-22T13:30:00Z","v":95375,"vw":121.054855},{"c":121.04,"h":121.3,"l":120.28,"n":990,"o":120.915,"t":"2026-09-22T13:45:00Z","v":52235,"vw":120.880931},{"c":120.51,"h":121.11,"l":120.43,"n":821,"o":120.875,"t":"2026-09-22T14:00:00Z","v":36976,"vw":120.727927},{"c":120.63,"h":120.8,"l":120,"n":1408,"o":120.51,"t":"2026-09-22T14:15:00Z","v":100135,"vw":120.407047},{"c":120.42,"h":120.64,"l":120.0101,"n":797,"o":120.635,"t":"2026-09-22T14:30:00Z","v":56216,"vw":120.342071},{"c":120.33,"h":120.65,"l":120,"n":896,"o":120.41,"t":"2026-09-22T14:45:00Z","v":55785,"vw":120.247092},{"c":119.82,"h":120.49,"l":119.81,"n":1465,"o":120.28,"t":"2026-09-22T15:00:00Z","v":112028,"vw":120.071403},{"c":120.19,"h":120.24,"l":119.8,"n":978,"o":119.815,"t":"2026-09-22T15:15:00Z","v":39038,"vw":119.965013},{"c":120.08,"h":120.2501,"l":119.97,"n":470,"o":120.25,"t":"2026-09-22T15:30:00Z","v":15447,"vw":120.121241},{"c":120.045,"h":120.28,"l":119.96,"n":549,"o":120.02,"t":"2026-09-22T15:45:00Z","v":16496,"vw":120.100805},{"c":119.39,"h":120.2,"l":119.39,"n":963,"o":120.12,"t":"2026-09-22T16:00:00Z","v":48733,"vw":119.800463},{"c":119.545,"h":119.69,"l":119.09,"n":653,"o":119.39,"t":"2026-09-22T16:15:00Z","v":23978,"vw":119.438708},{"c":119.96,"h":120.35,"l":119.55,"n":698,"o":119.55,"t":"2026-09-22T16:30:00Z","v":32129,"vw":119.878915},{"c":119.975,"h":120.06,"l":119.7298,"n":398,"o":120.01,"t":"2026-09-22T16:45:00Z","v":12611,"vw":119.868265},{"c":119.85,"h":120.13,"l":119.8,"n":365,"o":120.03,"t":"2026-09-22T17:00:00Z","v":13069,"vw":119.987132},{"c":119.86,"h":119.9,"l":119.57,"n":508,"o":119.87,"t":"2026-09-22T17:15:00Z","v":17966,"vw":119.781124},{"c":120.27,"h":120.3856,"l":119.8,"n":734,"o":119.86,"t":"2026-09-22T17:30:00Z","v":44669,"vw":120.011827},{"c":120.43,"h":120.45,"l":120.1,"n":433,"o":120.12,"t":"2026-09-22T17:45:00Z","v":18084,"vw":120.247102},{"c":120.565,"h":120.715,"l":120.35,"n":677,"o":120.435,"t":"2026-09-22T18:00:00Z","v":30551,"vw":120.560241},{"c":121.355,"h":121.51,"l":120.26,"n":862,"o":120.62,"t":"2026-09-22T18:15:00Z","v":55112,"vw":120.688735},{"c":121.055,"h":121.34,"l":120.69,"n":714,"o":121.26,"t":"2026-09-22T18:30:00Z","v":52210,"vw":121.03746},{"c":121.21,"h":121.24,"l":120.65,"n":675,"o":121.055,"t":"2026-09-22T18:45:00Z","v":39598,"vw":121.068525},{"c":121.28,"h":121.42,"l":121.01,"n":1014,"o":121.21,"t":"2026-09-22T19:00:00Z","v":139242,"vw":121.163558},{"c":121,"h":121.46,"l":120.98,"n":1292,"o":121.295,"t":"2026-09-22T19:15:00Z","v":77267,"vw":121.160665},{"c":121.595,"h":121.9699,"l":120.93,"n":2155,"o":121,"t":"2026-09-22T19:30:00Z","v":101782,"vw":121.38769},{"c":120.79,"h":122.48,"l":120.67,"n":4738,"o":121.67,"t":"2026-09-22T19:45:00Z","v":294932,"vw":121.218723},{"c":119.8538,"h":120.82,"l":119.8538,"n":65,"o":120.82,"t":"2026-09-22T20:00:00Z","v":806872,"vw":120.819805},{"c":120.5379,"h":120.5379,"l":120.5379,"n":1,"o":120.5379,"t":"2026-09-22T21:00:00Z","v":100,"vw":120.5379},{"c":120.82,"h":120.82,"l":120.8,"n":3,"o":120.8,"t":"2026-09-22T21:30:00Z","v":301,"vw":120.813289},{"c":121.58,"h":121.58,"l":121.58,"n":2,"o":121.58,"t":"2026-09-23T08:00:00Z","v":101,"vw":121.58},{"c":120.215,"h":121.58,"l":120,"n":524,"o":121.58,"t":"2026-09-23T13:30:00Z","v":30252,"vw":120.850928},{"c":120.4,"h":120.58,"l":119.97,"n":488,"o":120.0871,"t":"2026-09-23T13:45:00Z","v":19076,"vw":120.2233},{"c":121.275,"h":121.305,"l":119.8,"n":1069,"o":120.18,"t":"2026-09-23T14:00:00Z","v":82157,"vw":120.485279},{"c":122.225,"h":122.65,"l":121.16,"n":1057,"o":121.23,"t":"2026-09-23T14:15:00Z","v":111589,"vw":121.895492},{"c":120.495,"h":122.43,"l":120.27,"n":771,"o":122.1,"t":"2026-09-23T14:30:00Z","v":58080,"vw":121.096763},{"c":119.875,"h":120.535,"l":119.501,"n":688,"o":120.425,"t":"2026-09-23T14:45:00Z","v":36546,"vw":119.92311},{"c":119.4,"h":119.94,"l":119.4,"n":564,"o":119.885,"t":"2026-09-23T15:00:00Z","v":25277,"vw":119.773573},{"c":119.105,"h":119.515,"l":118.94,"n":1157,"o":119.515,"t":"2026-09-23T15:15:00Z","v":65976,"vw":119.131559},{"c":119.025,"h":119.14,"l":118.685,"n":835,"o":119.08,"t":"2026-09-23T15:30:00Z","v":42117,"vw":118.984134},{"c":118.52,"h":119.2025,"l":118.26,"n":675,"o":119.17,"t":"2026-09-23T15:45:00Z","v":38861,"vw":118.74918},{"c":118.89,"h":119.0499,"l":118.36,"n":617,"o":118.475,"t":"2026-09-23T16:00:00Z","v":49060,"vw":118.546376},{"c":118.535,"h":118.89,"l":118.4,"n":473,"o":118.885,"t":"2026-09-23T16:15:00Z","v":22000,"vw":118.615522},{"c":117.985,"h":118.565,"l":117.98,"n":896,"o":118.535,"t":"2026-09-23T16:30:00Z","v":60416,"vw":118.287545},{"c":117.63,"h":118.14,"l":117.6,"n":491,"o":118.14,"t":"2026-09-23T16:45:00Z","v":23939,"vw":117.911512},{"c":117.635,"h":117.69,"l":116.7438,"n":2040,"o":117.6,"t":"2026-09-23T17:00:00Z","v":193702,"vw":117.199739},{"c":118.04,"h":118.04,"l":117.12,"n":712,"o":117.67,"t":"2026-09-23T17:15:00Z","v":51935,"vw":117.562705},{"c":118.385,"h":118.5,"l":117.91,"n":657,"o":118.03,"t":"2026-09-23T17:30:00Z","v":29849,"vw":118.282707},{"c":118.425,"h":118.51,"l":118.06,"n":597,"o":118.39,"t":"2026-09-23T17:45:00Z","v":40398,"vw":118.32249},{"c":118.24,"h":118.415,"l":117.72,"n":566,"o":118.405,"t":"2026-09-23T18:00:00Z","v":29763,"vw":118.170851},{"c":117.81,"h":118.92,"l":117.76,"n":917,"o":118.26,"t":"2026-09-23T18:15:00Z","v":68521,"vw":118.348462},{"c":118.19,"h":118.4448,"l":117.65,"n":1007,"o":117.74,"t":"2026-09-23T18:30:00Z","v":66349,"vw":118.139531},{"c":118.615,"h":118.68,"l":118.18,"n":627,"o":118.3075,"t":"2026-09-23T18:45:00Z","v":18394,"vw":118.458139},{"c":118.79,"h":118.825,"l":118.38,"n":759,"o":118.62,"t":"2026-09-23T19:00:00Z","v":30660,"vw":118.5992},{"c":119.13,"h":119.15,"l":118.695,"n":1140,"o":118.8,"t":"2026-09-23T19:15:00Z","v":75560,"vw":118.95277},{"c":118.745,"h":119.225,"l":118.7,"n":1302,"o":119.18,"t":"2026-09-23T19:30:00Z","v":46056,"vw":119.024984},{"c":118.38,"h":118.93,"l":117.91,"n":5001,"o":118.71,"t":"2026-09-23T19:45:00Z","v":362128,"vw":118.369976},{"c":118.34,"h":118.34,"l":118.34,"n":55,"o":118.34,"t":"2026-09-23T20:00:00Z","v":232398,"vw":118.34},{"c":119.01,"h":119.01,"l":119.01,"n":1,"o":119.01,"t":"2026-09-24T10:00:00Z","v":100,"vw":119.01},{"c":119.01,"h":119.51,"l":119.01,"n":4,"o":119.51,"t":"2026-09-24T13:15:00Z","v":311,"vw":119.343333},{"c":119.77,"h":121.4,"l":118.375,"n":1750,"o":119.26,"t":"2026-09-24T13:30:00Z","v":244466,"vw":120.260983},{"c":119.595,"h":120.76,"l":119.42,"n":1432,"o":119.5,"t":"2026-09-24T13:45:00Z","v":79547,"vw":119.981902},{"c":120.155,"h":120.435,"l":119.06,"n":864,"o":119.4,"t":"2026-09-24T14:00:00Z","v":58343,"vw":119.756679},{"c":121.285,"h":121.57,"l":120.29,"n":1460,"o":120.29,"t":"2026-09-24T14:15:00Z","v":140215,"vw":121.187819},{"c":120.76,"h":121.32,"l":120.51,"n":948,"o":121.315,"t":"2026-09-24T14:30:00Z","v":35542,"vw":120.802662},{"c":119.97,"h":120.76,"l":119.78,"n":765,"o":120.76,"t":"2026-09-24T14:45:00Z","v":32888,"vw":120.299341},{"c":119.98,"h":120.26,"l":119.69,"n":1333,"o":120,"t":"2026-09-24T15:00:00Z","v":87699,"vw":119.973766},{"c":119.36,"h":120.08,"l":119,"n":2053,"o":119.875,"t":"2026-09-24T15:15:00Z","v":146270,"vw":119.385505},{"c":119.485,"h":119.53,"l":118.86,"n":1143,"o":119.35,"t":"2026-09-24T15:30:00Z","v":64541,"vw":119.258883},{"c":118.95,"h":119.56,"l":118.81,"n":966,"o":119.485,"t":"2026-09-24T15:45:00Z","v":45970,"vw":119.251652},{"c":118.94,"h":119.18,"l":118.73,"n":813,"o":118.91,"t":"2026-09-24T16:00:00Z","v":55204,"vw":118.939933},{"c":119.83,"h":120.0775,"l":118.95,"n":851,"o":118.99,"t":"2026-09-24T16:15:00Z","v":32622,"vw":119.523241},{"c":120.025,"h":120.295,"l":119.195,"n":844,"o":119.82,"t":"2026-09-24T16:30:00Z","v":34383,"vw":119.742774},{"c":119.76,"h":120.46,"l":119.615,"n":923,"o":120.025,"t":"2026-09-24T16:45:00Z","v":87080,"vw":119.99103},{"c":120.08,"h":120.18,"l":119.54,"n":666,"o":119.73,"t":"2026-09-24T17:00:00Z","v":24699,"vw":119.801927},{"c":119.76,"h":120.17,"l":119.51,"n":690,"o":120.08,"t":"2026-09-24T17:15:00Z","v":51743,"vw":119.753053},{"c":119.89,"h":120.28,"l":119.66,"n":874,"o":119.85,"t":"2026-09-24T17:30:00Z","v":39546,"vw":119.948032},{"c":119.78,"h":120.16,"l":119.65,"n":769,"o":119.88,"t":"2026-09-24T17:45:00Z","v":42624,"vw":119.928354},{"c":120,"h":120,"l":119.5,"n":661,"o":119.79,"t":"2026-09-24T18:00:00Z","v":29543,"vw":119.744345},{"c":120.275,"h":120.4499,"l":119.8,"n":746,"o":119.8,"t":"2026-09-24T18:15:00Z","v":22832,"vw":120.103467},{"c":120.88,"h":121.29,"l":120.2,"n":1033,"o":120.27,"t":"2026-09-24T18:30:00Z","v":60597,"vw":120.496119},{"c":120.93,"h":121.04,"l":120.67,"n":678,"o":120.88,"t":"2026-09-24T18:45:00Z","v":18329,"vw":120.852803},{"c":120.495,"h":121.03,"l":120.495,"n":1065,"o":121.03,"t":"2026-09-24T19:00:00Z","v":32856,"vw":120.750702},{"c":120.69,"h":120.91,"l":120.38,"n":1379,"o":120.495,"t":"2026-09-24T19:15:00Z","v":66858,"vw":120.515443},{"c":120.855,"h":120.93,"l":120.59,"n":1691,"o":120.64,"t":"2026-09-24T19:30:00Z","v":62505,"vw":120.750539},{"c":121.69,"h":121.69,"l":120.8425,"n":5720,"o":120.86,"t":"2026-09-24T19:45:00Z","v":367726,"vw":121.222725},{"c":121.55,"h":121.55,"l":121.55,"n":49,"o":121.55,"t":"2026-09-24T20:00:00Z","v":256991,"vw":121.55},{"c":122.6,"h":122.6,"l":122.6,"n":59,"o":122.6,"t":"2026-09-25T11:15:00Z","v":608,"vw":122.6},{"c":121.29,"h":121.29,"l":121.29,"n":6,"o":121.29,"t":"2026-09-25T12:00:00Z","v":338,"vw":121.29},{"c":121.26,"h":121.26,"l":121.26,"n":1,"o":121.26,"t":"2026-09-25T12:45:00Z","v":150,"vw":121.26},{"c":120.875,"h":122.9,"l":120.875,"n":986,"o":121.87,"t":"2026-09-25T13:30:00Z","v":53677,"vw":121.776533},{"c":120.455,"h":121.125,"l":120.455,"n":844,"o":121.08,"t":"2026-09-25T13:45:00Z","v":33652,"vw":120.816582},{"c":119.78,"h":120.46,"l":119.645,"n":1515,"o":120.455,"t":"2026-09-25T14:00:00Z","v":94263,"vw":120.096349},{"c":118.66,"h":119.785,"l":118.6,"n":1832,"o":119.62,"t":"2026-09-25T14:15:00Z","v":141459,"vw":119.042059},{"c":116.61,"h":118.675,"l":116.3197,"n":2754,"o":118.53,"t":"2026-09-25T14:30:00Z","v":441457,"vw":117.954847},{"c":117.37,"h":118.375,"l":116.51,"n":1938,"o":116.57,"t":"2026-09-25T14:45:00Z","v":200881,"vw":117.318213},{"c":116.25,"h":117.77,"l":116.2,"n":1285,"o":117.205,"t":"2026-09-25T15:00:00Z","v":82327,"vw":116.899024},{"c":116.38,"h":116.75,"l":116.345,"n":974,"o":116.345,"t":"2026-09-25T15:15:00Z","v":43861,"vw":116.504549},{"c":116.48,"h":116.79,"l":116.3,"n":1102,"o":116.58,"t":"2026-09-25T15:30:00Z","v":72903,"vw":116.608585},{"c":116.81,"h":116.835,"l":115.87,"n":1434,"o":116.53,"t":"2026-09-25T15:45:00Z","v":104492,"vw":116.254771},{"c":117.1899,"h":117.27,"l":116.72,"n":971,"o":116.82,"t":"2026-09-25T16:00:00Z","v":62549,"vw":117.066462},{"c":117.23,"h":117.33,"l":116.87,"n":813,"o":116.99,"t":"2026-09-25T16:15:00Z","v":41099,"vw":117.128187},{"c":117.07,"h":117.285,"l":116.79,"n":1112,"o":117.285,"t":"2026-09-25T16:30:00Z","v":65622,"vw":117.057645},{"c":117.14,"h":117.46,"l":116.83,"n":1205,"o":117.135,"t":"2026-09-25T16:45:00Z","v":75469,"vw":117.107719},{"c":117.26,"h":117.26,"l":116.8975,"n":745,"o":117.16,"t":"2026-09-25T17:00:00Z","v":32336,"vw":117.064017},{"c":117.33,"h":117.44,"l":117.1875,"n":597,"o":117.25,"t":"2026-09-25T17:15:00Z","v":27546,"vw":117.335392},{"c":117.395,"h":117.76,"l":117.33,"n":1083,"o":117.33,"t":"2026-09-25T17:30:00Z","v":62859,"vw":117.621411},{"c":117.42,"h":117.54,"l":117.29,"n":807,"o":117.395,"t":"2026-09-25T17:45:00Z","v":30353,"vw":117.435972},{"c":117.235,"h":117.665,"l":117.235,"n":1154,"o":117.42,"t":"2026-09-25T18:00:00Z","v":56413,"vw":117.444999},{"c":117.26,"h":117.48,"l":117.17,"n":898,"o":117.23,"t":"2026-09-25T18:15:00Z","v":39230,"vw":117.322312},{"c":117.435,"h":117.61,"l":117.23,"n":1071,"o":117.29,"t":"2026-09-25T18:30:00Z","v":67689,"vw":117.448579},{"c":117.315,"h":117.49,"l":117.275,"n":694,"o":117.46,"t":"2026-09-25T18:45:00Z","v":31354,"vw":117.355784},{"c":117.67,"h":117.715,"l":117.33,"n":991,"o":117.36,"t":"2026-09-25T19:00:00Z","v":43446,"vw":117.50414},{"c":117.465,"h":117.75,"l":117.4406,"n":979,"o":117.68,"t":"2026-09-25T19:15:00Z","v":35186,"vw":117.634126},{"c":117.935,"h":118.04,"l":117.48,"n":1582,"o":117.51,"t":"2026-09-25T19:30:00Z","v":80403,"vw":117.692686},{"c":117.89,"h":118.49,"l":117.62,"n":6375,"o":117.925,"t":"2026-09-25T19:45:00Z","v":437965,"vw":118.062387},{"c":117.83,"h":117.83,"l":117.83,"n":60,"o":117.83,"t":"2026-09-25T20:00:00Z","v":203131,"vw":117.83},{"c":117.5575,"h":117.83,"l":116.45,"n":1182,"o":116.95,"t":"2026-09-28T13:30:00Z","v":98508,"vw":117.392758},{"c":116.86,"h":118.11,"l":116.44,"n":925,"o":117.575,"t":"2026-09-28T13:45:00Z","v":46166,"vw":117.102476},{"c":116.935,"h":117.21,"l":116.31,"n":760,"o":116.865,"t":"2026-09-28T14:00:00Z","v":39191,"vw":116.868041},{"c":117.5025,"h":117.9465,"l":116.83,"n":1128,"o":116.9425,"t":"2026-09-28T14:15:00Z","v":71745,"vw":117.532722},{"c":117.27,"h":117.69,"l":116.83,"n":924,"o":117.61,"t":"2026-09-28T14:30:00Z","v":40865,"vw":117.226151},{"c":117.62,"h":117.81,"l":117.17,"n":1021,"o":117.215,"t":"2026-09-28T14:45:00Z","v":55203,"vw":117.42166},{"c":117.865,"h":117.99,"l":117.44,"n":1035,"o":117.62,"t":"2026-09-28T15:00:00Z","v":55902,"vw":117.736336},{"c":118.06,"h":118.5,"l":117.885,"n":874,"o":117.98,"t":"2026-09-28T15:15:00Z","v":36853,"vw":118.157121},{"c":117.83,"h":118.04,"l":117.725,"n":829,"o":117.92,"t":"2026-09-28T15:30:00Z","v":51334,"vw":117.869263},{"c":118.175,"h":118.35,"l":117.54,"n":903,"o":117.95,"t":"2026-09-28T15:45:00Z","v":47163,"vw":117.876588},{"c":117.93,"h":118.31,"l":117.89,"n":821,"o":118.175,"t":"2026-09-28T16:00:00Z","v":41610,"vw":118.074356},{"c":118.545,"h":118.7499,"l":117.9,"n":886,"o":117.95,"t":"2026-09-28T16:15:00Z","v":36023,"vw":118.28301},{"c":118.34,"h":118.65,"l":118.2995,"n":865,"o":118.54,"t":"2026-09-28T16:30:00Z","v":36217,"vw":118.502107},{"c":117.79,"h":118.61,"l":117.79,"n":850,"o":118.36,"t":"2026-09-28T16:45:00Z","v":37856,"vw":118.218315},{"c":118.285,"h":118.37,"l":117.42,"n":1132,"o":117.84,"t":"2026-09-28T17:00:00Z","v":64900,"vw":117.7893},{"c":118.285,"h":118.31,"l":117.86,"n":792,"o":118.265,"t":"2026-09-28T17:15:00Z","v":39055,"vw":118.080984},{"c":118.79,"h":119.23,"l":118.14,"n":1060,"o":118.285,"t":"2026-09-28T17:30:00Z","v":48565,"vw":118.725475},{"c":118.97,"h":118.97,"l":118.7,"n":829,"o":118.76,"t":"2026-09-28T17:45:00Z","v":32009,"vw":118.836352},{"c":119.275,"h":119.32,"l":118.83,"n":838,"o":118.97,"t":"2026-09-28T18:00:00Z","v":41626,"vw":119.087282},{"c":118.92,"h":119.26,"l":118.92,"n":737,"o":119.26,"t":"2026-09-28T18:15:00Z","v":27133,"vw":119.085813},{"c":118.525,"h":118.97,"l":118.525,"n":1040,"o":118.91,"t":"2026-09-28T18:30:00Z","v":46931,"vw":118.832231},{"c":118.455,"h":118.9,"l":118.42,"n":927,"o":118.5,"t":"2026-09-28T18:45:00Z","v":42410,"vw":118.644174},{"c":118.18,"h":118.42,"l":118.05,"n":1156,"o":118.4,"t":"2026-09-28T19:00:00Z","v":55740,"vw":118.239381},{"c":118.31,"h":118.44,"l":117.99,"n":1197,"o":118.18,"t":"2026-09-28T19:15:00Z","v":60656,"vw":118.14187},{"c":118.01,"h":118.56,"l":118.01,"n":1488,"o":118.355,"t":"2026-09-28T19:30:00Z","v":64172,"vw":118.347937},{"c":117.66,"h":118.12,"l":117.355,"n":5308,"o":118.025,"t":"2026-09-28T19:45:00Z","v":309854,"vw":117.58097},{"c":118.74,"h":118.74,"l":117,"n":67,"o":117.67,"t":"2026-09-28T20:00:00Z","v":213308,"vw":117.670176},{"c":119.9159,"h":119.9159,"l":118,"n":2,"o":118,"t":"2026-09-28T22:00:00Z","v":306,"vw":118.632372},{"c":119.7958,"h":119.7958,"l":119.7958,"n":1,"o":119.7958,"t":"2026-09-29T12:15:00Z","v":200,"vw":119.7958},{"c":117.5,"h":117.8,"l":117.5,"n":45,"o":117.8,"t":"2026-09-29T13:15:00Z","v":1279,"vw":117.559336},{"c":116.82,"h":118.5,"l":116.755,"n":756,"o":117.06,"t":"2026-09-29T13:30:00Z","v":55356,"vw":117.414833},{"c":116.33,"h":117.13,"l":115.945,"n":1154,"o":116.88,"t":"2026-09-29T13:45:00Z","v":87594,"vw":116.519565},{"c":115.495,"h":116.19,"l":115,"n":1443,"o":116.05,"t":"2026-09-29T14:00:00Z","v":67470,"vw":115.507151},{"c":114.725,"h":115.74,"l":114.68,"n":1342,"o":115.34,"t":"2026-09-29T14:15:00Z","v":67448,"vw":115.184144},{"c":115.04,"h":115.06,"l":114.49,"n":1242,"o":114.725,"t":"2026-09-29T14:30:00Z","v":56223,"vw":114.781207},{"c":115.7225,"h":116.02,"l":115,"n":1244,"o":115.085,"t":"2026-09-29T14:45:00Z","v":98339,"vw":115.431835},{"c":115.205,"h":115.62,"l":115.09,"n":1007,"o":115.62,"t":"2026-09-29T15:00:00Z","v":40869,"vw":115.315683},{"c":115.15,"h":115.25,"l":114.81,"n":1084,"o":115.25,"t":"2026-09-29T15:15:00Z","v":58400,"vw":115.042296},{"c":115.38,"h":115.63,"l":115.07,"n":994,"o":115.185,"t":"2026-09-29T15:30:00Z","v":35072,"vw":115.321702},{"c":115.59,"h":115.72,"l":115.35,"n":908,"o":115.465,"t":"2026-09-29T15:45:00Z","v":32911,"vw":115.53879},{"c":115.84,"h":115.84,"l":115.44,"n":935,"o":115.635,"t":"2026-09-29T16:00:00Z","v":45983,"vw":115.611157},{"c":115.69,"h":115.94,"l":115.5,"n":892,"o":115.64,"t":"2026-09-29T16:15:00Z","v":50926,"vw":115.626723},{"c":115.66,"h":115.795,"l":115.525,"n":792,"o":115.6,"t":"2026-09-29T16:30:00Z","v":29300,"vw":115.6605},{"c":115.665,"h":115.93,"l":115.58,"n":772,"o":115.66,"t":"2026-09-29T16:45:00Z","v":31687,"vw":115.760146},{"c":115.55,"h":116,"l":115.55,"n":910,"o":115.76,"t":"2026-09-29T17:00:00Z","v":35308,"vw":115.77676},{"c":115.525,"h":115.59,"l":115.24,"n":741,"o":115.58,"t":"2026-09-29T17:15:00Z","v":23683,"vw":115.45054},{"c":115.825,"h":115.92,"l":115.395,"n":907,"o":115.54,"t":"2026-09-29T17:30:00Z","v":39216,"vw":115.541733},{"c":115.675,"h":115.94,"l":115.38,"n":876,"o":115.845,"t":"2026-09-29T17:45:00Z","v":34562,"vw":115.654248},{"c":115.77,"h":116.04,"l":115.68,"n":1038,"o":115.68,"t":"2026-09-29T18:00:00Z","v":49579,"vw":115.882001},{"c":115.842,"h":115.88,"l":115.61,"n":836,"o":115.78,"t":"2026-09-29T18:15:00Z","v":34814,"vw":115.720425},{"c":115.38,"h":115.89,"l":115.37,"n":1080,"o":115.83,"t":"2026-09-29T18:30:00Z","v":47039,"vw":115.625617},{"c":115.77,"h":115.832,"l":115.33,"n":1124,"o":115.38,"t":"2026-09-29T18:45:00Z","v":42743,"vw":115.491081},{"c":115.43,"h":115.78,"l":115.37,"n":1356,"o":115.775,"t":"2026-09-29T19:00:00Z","v":67671,"vw":115.557772},{"c":115.28,"h":115.8,"l":115.28,"n":1085,"o":115.44,"t":"2026-09-29T19:15:00Z","v":44681,"vw":115.53797},{"c":115.29,"h":115.65,"l":115.24,"n":1476,"o":115.3,"t":"2026-09-29T19:30:00Z","v":67534,"vw":115.451075},{"c":115.61,"h":115.935,"l":115.285,"n":4049,"o":115.285,"t":"2026-09-29T19:45:00Z","v":224916,"vw":115.585025},{"c":115.111,"h":115.63,"l":115.111,"n":66,"o":115.63,"t":"2026-09-29T20:00:00Z","v":192870,"vw":115.629335},{"c":116.06,"h":116.06,"l":116.06,"n":2,"o":116.06,"t":"2026-09-29T22:15:00Z","v":181,"vw":116.06},{"c":115.82,"h":115.82,"l":115.82,"n":2,"o":115.82,"t":"2026-09-30T13:00:00Z","v":120,"vw":115.82},{"c":117.0397,"h":117.0397,"l":117.0397,"n":1,"o":117.0397,"t":"2026-09-30T13:15:00Z","v":200,"vw":117.0397},{"c":113.86,"h":116.15,"l":113.86,"n":1091,"o":115.65,"t":"2026-09-30T13:30:00Z","v":122377,"vw":115.025537},{"c":114.28,"h":114.58,"l":113.6,"n":1149,"o":113.99,"t":"2026-09-30T13:45:00Z","v":75967,"vw":114.164713},{"c":114.18,"h":114.72,"l":114.03,"n":920,"o":114.07,"t":"2026-09-30T14:00:00Z","v":56048,"vw":114.313597},{"c":114.075,"h":114.42,"l":114,"n":1093,"o":114.185,"t":"2026-09-30T14:15:00Z","v":43683,"vw":114.161298},{"c":114.07,"h":114.396,"l":113.85,"n":1165,"o":113.88,"t":"2026-09-30T14:30:00Z","v":60714,"vw":114.02235},{"c":115.25,"h":115.32,"l":114.02,"n":1139,"o":114.02,"t":"2026-09-30T14:45:00Z","v":74252,"vw":114.754491},{"c":115.81,"h":116.01,"l":115.12,"n":1335,"o":115.305,"t":"2026-09-30T15:00:00Z","v":104354,"vw":115.677412},{"c":115.81,"h":115.98,"l":115.15,"n":1437,"o":115.81,"t":"2026-09-30T15:15:00Z","v":88581,"vw":115.55348},{"c":115.62,"h":116.2471,"l":115.42,"n":1158,"o":115.885,"t":"2026-09-30T15:30:00Z","v":66568,"vw":115.744435},{"c":115.63,"h":115.69,"l":115.27,"n":878,"o":115.62,"t":"2026-09-30T15:45:00Z","v":45651,"vw":115.523165},{"c":115.34,"h":115.99,"l":115.2,"n":1143,"o":115.67,"t":"2026-09-30T16:00:00Z","v":59761,"vw":115.649823},{"c":115.67,"h":115.845,"l":115,"n":1276,"o":115.28,"t":"2026-09-30T16:15:00Z","v":75341,"vw":115.294539},{"c":116.305,"h":116.42,"l":115.71,"n":1124,"o":115.715,"t":"2026-09-30T16:30:00Z","v":56976,"vw":115.978045},{"c":116.01,"h":116.35,"l":115.94,"n":980,"o":116.325,"t":"2026-09-30T16:45:00Z","v":42496,"vw":116.155632},{"c":116.25,"h":116.3,"l":115.87,"n":911,"o":115.9,"t":"2026-09-30T17:00:00Z","v":43368,"vw":116.115663},{"c":115.73,"h":116.43,"l":115.73,"n":1163,"o":116.3,"t":"2026-09-30T17:15:00Z","v":64966,"vw":116.169552},{"c":116.32,"h":116.405,"l":115.73,"n":964,"o":115.83,"t":"2026-09-30T17:30:00Z","v":64752,"vw":116.062124},{"c":116.02,"h":116.28,"l":115.71,"n":1172,"o":116.17,"t":"2026-09-30T17:45:00Z","v":76413,"vw":116.004888},{"c":116.03,"h":116.19,"l":115.81,"n":946,"o":116,"t":"2026-09-30T18:00:00Z","v":43666,"vw":116.018037},{"c":115.8,"h":116.03,"l":115.64,"n":1065,"o":116.03,"t":"2026-09-30T18:15:00Z","v":49825,"vw":115.852579},{"c":115.57,"h":116.18,"l":115.56,"n":1011,"o":115.8,"t":"2026-09-30T18:30:00Z","v":46738,"vw":115.847699},{"c":115.32,"h":115.67,"l":115.22,"n":925,"o":115.615,"t":"2026-09-30T18:45:00Z","v":44280,"vw":115.402481},{"c":115.31,"h":115.39,"l":114.77,"n":1371,"o":115.355,"t":"2026-09-30T19:00:00Z","v":70916,"vw":115.074301},{"c":115.37,"h":115.44,"l":115.03,"n":1354,"o":115.24,"t":"2026-09-30T19:15:00Z","v":71848,"vw":115.199334},{"c":114.78,"h":115.345,"l":114.76,"n":1640,"o":115.3,"t":"2026-09-30T19:30:00Z","v":93844,"vw":115.042145},{"c":114.11,"h":114.92,"l":114.04,"n":5957,"o":114.8,"t":"2026-09-30T19:45:00Z","v":448099,"vw":114.507599},{"c":114.91,"h":114.91,"l":114.14,"n":69,"o":114.14,"t":"2026-09-30T20:00:00Z","v":770632,"vw":114.140374},{"c":114.14,"h":114.14,"l":114.14,"n":1,"o":114.14,"t":"2026-09-30T20:15:00Z","v":3684,"vw":114.14},{"c":114.14,"h":114.36,"l":114.14,"n":10,"o":114.36,"t":"2026-09-30T21:45:00Z","v":793,"vw":114.310256},{"c":114.14,"h":114.14,"l":114.14,"n":2,"o":114.14,"t":"2026-09-30T22:00:00Z","v":150,"vw":114.14},{"c":114.14,"h":114.14,"l":114.14,"n":2,"o":114.14,"t":"2026-09-30T22:15:00Z","v":196,"vw":114.14},{"c":115.79,"h":115.79,"l":115.79,"n":1,"o":115.79,"t":"2026-09-30T23:00:00Z","v":114,"vw":115.79},{"c":115.74,"h":115.74,"l":115.74,"n":1,"o":115.74,"t":"2026-09-30T23:30:00Z","v":1000,"vw":115.74},{"c":115.6813,"h":115.6813,"l":115.6813,"n":1,"o":115.6813,"t":"2026-09-30T23:45:00Z","v":400,"vw":115.6813},{"c":113.82,"h":113.82,"l":113.82,"n":6,"o":113.82,"t":"2026-10-01T11:00:00Z","v":257,"vw":113.82},{"c":114.14,"h":114.14,"l":114.14,"n":3,"o":114.14,"t":"2026-10-01T11:45:00Z","v":217,"vw":114.14},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-01T12:45:00Z","v":100,"vw":114},{"c":113.85,"h":113.85,"l":113.85,"n":1,"o":113.85,"t":"2026-10-01T13:00:00Z","v":200,"vw":113.85},{"c":114.14,"h":114.14,"l":114.14,"n":7,"o":114.14,"t":"2026-10-01T13:15:00Z","v":1323,"vw":114.14},{"c":115.415,"h":116.19,"l":113.82,"n":1376,"o":114.68,"t":"2026-10-01T13:30:00Z","v":116351,"vw":115.071535},{"c":114.32,"h":115.34,"l":114.295,"n":858,"o":115.34,"t":"2026-10-01T13:45:00Z","v":28016,"vw":114.721362},{"c":113.42,"h":114.365,"l":113.23,"n":1110,"o":114.3225,"t":"2026-10-01T14:00:00Z","v":56925,"vw":113.680775},{"c":111.81,"h":113.5675,"l":111.81,"n":1265,"o":113.47,"t":"2026-10-01T14:15:00Z","v":79320,"vw":112.74813},{"c":110.875,"h":112.14,"l":110.81,"n":1585,"o":111.81,"t":"2026-10-01T14:30:00Z","v":102637,"vw":111.552002},{"c":111.07,"h":111.53,"l":110.79,"n":1205,"o":110.8,"t":"2026-10-01T14:45:00Z","v":72908,"vw":111.216872},{"c":110.65,"h":111.37,"l":110.64,"n":1114,"o":111.265,"t":"2026-10-01T15:00:00Z","v":47656,"vw":111.028439},{"c":110.595,"h":111.19,"l":110.51,"n":1311,"o":110.745,"t":"2026-10-01T15:15:00Z","v":72425,"vw":110.904838},{"c":110.68,"h":111.03,"l":109.71,"n":1845,"o":110.5,"t":"2026-10-01T15:30:00Z","v":113771,"vw":110.125805},{"c":110.43,"h":110.81,"l":110.18,"n":1078,"o":110.805,"t":"2026-10-01T15:45:00Z","v":44961,"vw":110.501972},{"c":110.7,"h":111.23,"l":110.47,"n":1468,"o":110.475,"t":"2026-10-01T16:00:00Z","v":75095,"vw":110.815264},{"c":110.96,"h":111.06,"l":110.6,"n":903,"o":110.64,"t":"2026-10-01T16:15:00Z","v":33948,"vw":110.922093},{"c":110.75,"h":111.165,"l":110.635,"n":1010,"o":110.96,"t":"2026-10-01T16:30:00Z","v":55944,"vw":110.906335},{"c":110.66,"h":110.85,"l":110.35,"n":1228,"o":110.775,"t":"2026-10-01T16:45:00Z","v":58909,"vw":110.650605},{"c":110.89,"h":111.05,"l":110.625,"n":1023,"o":110.665,"t":"2026-10-01T17:00:00Z","v":40711,"vw":110.837934},{"c":111.07,"h":111.365,"l":110.92,"n":962,"o":110.92,"t":"2026-10-01T17:15:00Z","v":47845,"vw":111.112166},{"c":111.05,"h":111.28,"l":110.76,"n":1080,"o":111.13,"t":"2026-10-01T17:30:00Z","v":54176,"vw":111.008577},{"c":110.4875,"h":111.09,"l":110.22,"n":1164,"o":110.98,"t":"2026-10-01T17:45:00Z","v":48996,"vw":110.702504},{"c":110.045,"h":110.53,"l":109.945,"n":1084,"o":110.53,"t":"2026-10-01T18:00:00Z","v":41644,"vw":110.130177},{"c":110.2925,"h":110.5592,"l":110.01,"n":1118,"o":110.0993,"t":"2026-10-01T18:15:00Z","v":54472,"vw":110.22801},{"c":110.32,"h":110.71,"l":110.13,"n":1131,"o":110.325,"t":"2026-10-01T18:30:00Z","v":57596,"vw":110.417567},{"c":110.49,"h":111.25,"l":110.32,"n":1158,"o":110.32,"t":"2026-10-01T18:45:00Z","v":81520,"vw":110.562563},{"c":110.26,"h":110.565,"l":110.04,"n":1360,"o":110.565,"t":"2026-10-01T19:00:00Z","v":70597,"vw":110.217963},{"c":109.72,"h":110.28,"l":109.6,"n":1625,"o":110.275,"t":"2026-10-01T19:15:00Z","v":79220,"vw":109.837952},{"c":109.63,"h":110.72,"l":109.55,"n":2492,"o":109.725,"t":"2026-10-01T19:30:00Z","v":169846,"vw":109.983302},{"c":108.515,"h":109.825,"l":108.48,"n":6666,"o":109.635,"t":"2026-10-01T19:45:00Z","v":462171,"vw":108.924999},{"c":108.59,"h":108.59,"l":108.52,"n":54,"o":108.52,"t":"2026-10-01T20:00:00Z","v":473231,"vw":108.589933},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-01T21:00:00Z","v":250,"vw":109},{"c":109.25,"h":109.25,"l":109.25,"n":3,"o":109.25,"t":"2026-10-01T22:30:00Z","v":153,"vw":109.25},{"c":108,"h":110,"l":108,"n":32,"o":108.47,"t":"2026-10-02T08:00:00Z","v":4469,"vw":109.064966},{"c":109,"h":109,"l":109,"n":5,"o":109,"t":"2026-10-02T10:30:00Z","v":219,"vw":109},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-02T11:45:00Z","v":1029,"vw":109},{"c":109.1,"h":109.1,"l":109.1,"n":8,"o":109.1,"t":"2026-10-02T12:45:00Z","v":569,"vw":109.1},{"c":110.9,"h":110.9,"l":110.9,"n":2,"o":110.9,"t":"2026-10-02T13:00:00Z","v":140,"vw":110.9},{"c":107.99,"h":108.6,"l":107.91,"n":75,"o":108.51,"t":"2026-10-02T13:15:00Z","v":1851,"vw":108.181087},{"c":107.0342,"h":108.63,"l":105.68,"n":2282,"o":107.76,"t":"2026-10-02T13:30:00Z","v":228498,"vw":107.135799},{"c":108.07,"h":108.2,"l":106.67,"n":2147,"o":107.05,"t":"2026-10-02T13:45:00Z","v":185808,"vw":107.620973},{"c":108.53,"h":108.8575,"l":107.79,"n":2439,"o":108.065,"t":"2026-10-02T14:00:00Z","v":148619,"vw":108.260791},{"c":108.77,"h":108.86,"l":108.02,"n":2129,"o":108.55,"t":"2026-10-02T14:15:00Z","v":165106,"vw":108.37958},{"c":108.675,"h":108.95,"l":108.325,"n":2143,"o":108.725,"t":"2026-10-02T14:30:00Z","v":168787,"vw":108.581372},{"c":108.97,"h":109.245,"l":108.5,"n":1503,"o":108.675,"t":"2026-10-02T14:45:00Z","v":110661,"vw":108.718856},{"c":109.11,"h":109.3,"l":108.56,"n":1357,"o":109.08,"t":"2026-10-02T15:00:00Z","v":171021,"vw":108.828936},{"c":109.145,"h":109.28,"l":108.75,"n":1985,"o":109.05,"t":"2026-10-02T15:15:00Z","v":204903,"vw":109.025209},{"c":109.06,"h":109.5212,"l":108.99,"n":911,"o":109.31,"t":"2026-10-02T15:30:00Z","v":70740,"vw":109.185866},{"c":109.01,"h":109.11,"l":108.865,"n":958,"o":109.11,"t":"2026-10-02T15:45:00Z","v":272990,"vw":109.006684},{"c":108.1425,"h":109.02,"l":108.05,"n":998,"o":109.015,"t":"2026-10-02T16:00:00Z","v":54898,"vw":108.676042},{"c":108.28,"h":108.45,"l":108.1,"n":887,"o":108.18,"t":"2026-10-02T16:15:00Z","v":53765,"vw":108.27801},{"c":108.39,"h":108.695,"l":108.37,"n":1348,"o":108.37,"t":"2026-10-02T16:30:00Z","v":72160,"vw":108.494782},{"c":108.92,"h":109.21,"l":108.39,"n":1264,"o":108.39,"t":"2026-10-02T16:45:00Z","v":154052,"vw":108.772326},{"c":108.75,"h":109.11,"l":108.71,"n":1023,"o":108.92,"t":"2026-10-02T17:00:00Z","v":105615,"vw":108.977898},{"c":108.7325,"h":108.87,"l":108.55,"n":865,"o":108.76,"t":"2026-10-02T17:15:00Z","v":41153,"vw":108.74135},{"c":109.53,"h":109.68,"l":108.5108,"n":1379,"o":108.72,"t":"2026-10-02T17:30:00Z","v":118367,"vw":108.830822},{"c":109.235,"h":109.555,"l":109.135,"n":2300,"o":109.5325,"t":"2026-10-02T17:45:00Z","v":253659,"vw":109.306151},{"c":109.6,"h":109.66,"l":108.88,"n":1206,"o":109.19,"t":"2026-10-02T18:00:00Z","v":78543,"vw":109.112661},{"c":110.01,"h":110.01,"l":109.27,"n":1187,"o":109.71,"t":"2026-10-02T18:15:00Z","v":50457,"vw":109.561041},{"c":109.9399,"h":110.07,"l":109.475,"n":1101,"o":110.005,"t":"2026-10-02T18:30:00Z","v":51725,"vw":109.752237},{"c":109.99,"h":110.03,"l":109.79,"n":819,"o":109.92,"t":"2026-10-02T18:45:00Z","v":36833,"vw":109.923189},{"c":110.555,"h":110.57,"l":109.84,"n":1216,"o":109.925,"t":"2026-10-02T19:00:00Z","v":57044,"vw":110.051664},{"c":111.2,"h":111.4,"l":110.14,"n":2456,"o":110.61,"t":"2026-10-02T19:15:00Z","v":161615,"vw":110.566252},{"c":111.19,"h":111.26,"l":110.45,"n":2881,"o":111.205,"t":"2026-10-02T19:30:00Z","v":212783,"vw":110.949222},{"c":111.12,"h":111.5399,"l":110.88,"n":6598,"o":111.23,"t":"2026-10-02T19:45:00Z","v":537827,"vw":111.218359},{"c":111.12,"h":111.12,"l":111.12,"n":39,"o":111.12,"t":"2026-10-02T20:00:00Z","v":354788,"vw":111.12},{"c":111.6,"h":111.6,"l":111.55,"n":26,"o":111.55,"t":"2026-10-02T21:45:00Z","v":1151,"vw":111.5891},{"c":106.85,"h":112.6257,"l":105.405,"n":127,"o":112.6257,"t":"2026-10-05T11:00:00Z","v":5147,"vw":107.868884},{"c":108.1042,"h":108.29,"l":107.4,"n":16,"o":107.65,"t":"2026-10-05T11:15:00Z","v":2316,"vw":107.766429},{"c":108.87,"h":110.73,"l":108.87,"n":39,"o":109.01,"t":"2026-10-05T11:30:00Z","v":1283,"vw":109.188},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-05T11:45:00Z","v":200,"vw":108},{"c":107.4,"h":108.6,"l":107.4,"n":25,"o":108.57,"t":"2026-10-05T12:00:00Z","v":2398,"vw":108.156481},{"c":108.68,"h":108.68,"l":107.48,"n":8,"o":107.48,"t":"2026-10-05T12:15:00Z","v":982,"vw":107.690298},{"c":107.39,"h":108,"l":107,"n":21,"o":108,"t":"2026-10-05T12:45:00Z","v":2729,"vw":107.591457},{"c":107.7,"h":107.7,"l":106.9394,"n":26,"o":107,"t":"2026-10-05T13:00:00Z","v":2101,"vw":107.346078},{"c":105.85,"h":107,"l":105.68,"n":121,"o":107,"t":"2026-10-05T13:15:00Z","v":5892,"vw":106.193798},{"c":105.52,"h":108.75,"l":104.76,"n":4158,"o":105.51,"t":"2026-10-05T13:30:00Z","v":384508,"vw":105.935329},{"c":105.04,"h":105.9,"l":104.6623,"n":3499,"o":105.5,"t":"2026-10-05T13:45:00Z","v":275141,"vw":105.378018},{"c":102.355,"h":104.825,"l":101.75,"n":3603,"o":104.75,"t":"2026-10-05T14:00:00Z","v":273905,"vw":103.665913},{"c":102.055,"h":102.68,"l":101.75,"n":2926,"o":102.355,"t":"2026-10-05T14:15:00Z","v":292403,"vw":102.188643},{"c":102.535,"h":102.55,"l":101.65,"n":3309,"o":101.82,"t":"2026-10-05T14:30:00Z","v":277967,"vw":102.085669},{"c":103.2,"h":103.58,"l":102.1,"n":2375,"o":102.475,"t":"2026-10-05T14:45:00Z","v":129231,"vw":102.994976},{"c":103.62,"h":103.7995,"l":102.8,"n":2652,"o":103.225,"t":"2026-10-05T15:00:00Z","v":205598,"vw":103.228298},{"c":103.89,"h":104.11,"l":103.285,"n":2128,"o":103.6,"t":"2026-10-05T15:15:00Z","v":155721,"vw":103.752975},{"c":104.455,"h":104.9025,"l":103.86,"n":2535,"o":103.89,"t":"2026-10-05T15:30:00Z","v":188669,"vw":104.372026},{"c":103.86,"h":104.455,"l":103.5385,"n":2414,"o":104.455,"t":"2026-10-05T15:45:00Z","v":206541,"vw":103.986997},{"c":104.29,"h":104.4486,"l":103.76,"n":1888,"o":103.85,"t":"2026-10-05T16:00:00Z","v":115978,"vw":104.050516},{"c":104.43,"h":105.25,"l":104.26,"n":1929,"o":104.26,"t":"2026-10-05T16:15:00Z","v":116133,"vw":104.692155},{"c":104.07,"h":104.8,"l":103.59,"n":1819,"o":104.5,"t":"2026-10-05T16:30:00Z","v":108032,"vw":104.121449},{"c":104.1,"h":104.33,"l":103.795,"n":1199,"o":104.07,"t":"2026-10-05T16:45:00Z","v":70030,"vw":104.114924},{"c":103.68,"h":104.17,"l":103.5,"n":1354,"o":104.14,"t":"2026-10-05T17:00:00Z","v":68076,"vw":103.80316},{"c":104.18,"h":104.2783,"l":103.6401,"n":1142,"o":103.685,"t":"2026-10-05T17:15:00Z","v":62345,"vw":103.844058},{"c":104.51,"h":104.76,"l":103.94,"n":1396,"o":104.16,"t":"2026-10-05T17:30:00Z","v":79879,"vw":104.404667},{"c":104.24,"h":104.89,"l":104.18,"n":1319,"o":104.53,"t":"2026-10-05T17:45:00Z","v":64644,"vw":104.516845},{"c":104.04,"h":104.28,"l":103.95,"n":1224,"o":104.25,"t":"2026-10-05T18:00:00Z","v":60140,"vw":104.137433},{"c":103.77,"h":104.18,"l":103.22,"n":1862,"o":104.04,"t":"2026-10-05T18:15:00Z","v":189113,"vw":103.698501},{"c":103.955,"h":104.25,"l":103.79,"n":1336,"o":103.795,"t":"2026-10-05T18:30:00Z","v":62109,"vw":104.071833},{"c":103.485,"h":104.09,"l":103,"n":2013,"o":103.9375,"t":"2026-10-05T18:45:00Z","v":163699,"vw":103.594998},{"c":104.79,"h":105.2599,"l":103.28,"n":1931,"o":103.4375,"t":"2026-10-05T19:00:00Z","v":102546,"vw":104.317618},{"c":104.21,"h":104.81,"l":103.95,"n":1927,"o":104.77,"t":"2026-10-05T19:15:00Z","v":108116,"vw":104.335575},{"c":104.0425,"h":104.879,"l":103.785,"n":3431,"o":104.22,"t":"2026-10-05T19:30:00Z","v":274144,"vw":104.267525},{"c":103.85,"h":104.505,"l":103.59,"n":9554,"o":104.125,"t":"2026-10-05T19:45:00Z","v":759621,"vw":103.846949},{"c":103.83,"h":103.83,"l":103.83,"n":74,"o":103.83,"t":"2026-10-05T20:00:00Z","v":574230,"vw":103.83},{"c":104.4,"h":104.4,"l":104.4,"n":4,"o":104.4,"t":"2026-10-05T20:30:00Z","v":480,"vw":104.4},{"c":104.83,"h":104.83,"l":104.8288,"n":3,"o":104.8288,"t":"2026-10-05T22:30:00Z","v":492,"vw":104.829045},{"c":104.819,"h":104.819,"l":104.819,"n":1,"o":104.819,"t":"2026-10-05T23:30:00Z","v":200,"vw":104.819},{"c":104.48,"h":105.17,"l":104.48,"n":19,"o":104.6,"t":"2026-10-06T08:00:00Z","v":3861,"vw":104.965951},{"c":104.5,"h":104.53,"l":104.5,"n":4,"o":104.53,"t":"2026-10-06T08:30:00Z","v":407,"vw":104.517143},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-06T10:30:00Z","v":215,"vw":105},{"c":104.5,"h":104.5,"l":104.5,"n":18,"o":104.5,"t":"2026-10-06T11:00:00Z","v":2228,"vw":104.5},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-10-06T11:15:00Z","v":109,"vw":104.2},{"c":104.6976,"h":104.83,"l":104.6976,"n":3,"o":104.83,"t":"2026-10-06T11:45:00Z","v":300,"vw":104.764},{"c":104.8244,"h":104.8244,"l":104.8244,"n":1,"o":104.8244,"t":"2026-10-06T12:00:00Z","v":100,"vw":104.8244},{"c":104.49,"h":104.49,"l":104.49,"n":2,"o":104.49,"t":"2026-10-06T12:15:00Z","v":125,"vw":104.49},{"c":104.965,"h":104.965,"l":104.965,"n":1,"o":104.965,"t":"2026-10-06T12:45:00Z","v":100,"vw":104.965},{"c":104.76,"h":104.76,"l":104.76,"n":2,"o":104.76,"t":"2026-10-06T13:00:00Z","v":153,"vw":104.76},{"c":103.8,"h":103.8,"l":103.4261,"n":41,"o":103.4261,"t":"2026-10-06T13:15:00Z","v":1075,"vw":103.722104},{"c":103.41,"h":104.415,"l":102.54,"n":1569,"o":103.97,"t":"2026-10-06T13:30:00Z","v":171354,"vw":103.475805},{"c":102.62,"h":103.68,"l":102.31,"n":1374,"o":103.41,"t":"2026-10-06T13:45:00Z","v":164850,"vw":102.763691},{"c":101.95,"h":102.78,"l":101.59,"n":2026,"o":102.62,"t":"2026-10-06T14:00:00Z","v":220954,"vw":101.897766},{"c":101.5,"h":102.1114,"l":101.3741,"n":1505,"o":101.95,"t":"2026-10-06T14:15:00Z","v":60614,"vw":101.786614},{"c":101.82,"h":101.9399,"l":101.32,"n":1380,"o":101.42,"t":"2026-10-06T14:30:00Z","v":63346,"vw":101.595267},{"c":103.445,"h":103.63,"l":101.69,"n":1927,"o":101.84,"t":"2026-10-06T14:45:00Z","v":106412,"vw":102.49389},{"c":105.68,"h":106.075,"l":103.31,"n":2418,"o":103.52,"t":"2026-10-06T15:00:00Z","v":146553,"vw":104.792428},{"c":107.52,"h":107.87,"l":105.74,"n":3748,"o":105.75,"t":"2026-10-06T15:15:00Z","v":267205,"vw":107.085362},{"c":105.7401,"h":107.61,"l":105.67,"n":2921,"o":107.5999,"t":"2026-10-06T15:30:00Z","v":212818,"vw":106.797725},{"c":106.76,"h":106.9,"l":105.5,"n":1826,"o":105.855,"t":"2026-10-06T15:45:00Z","v":131638,"vw":106.08291},{"c":105.94,"h":106.83,"l":105.47,"n":1239,"o":106.63,"t":"2026-10-06T16:00:00Z","v":58703,"vw":106.146416},{"c":105.115,"h":105.95,"l":105,"n":998,"o":105.95,"t":"2026-10-06T16:15:00Z","v":36960,"vw":105.339138},{"c":105.1,"h":105.63,"l":105.1,"n":957,"o":105.15,"t":"2026-10-06T16:30:00Z","v":45275,"vw":105.339512},{"c":105.29,"h":105.455,"l":105.08,"n":972,"o":105.185,"t":"2026-10-06T16:45:00Z","v":41131,"vw":105.255797},{"c":105.09,"h":105.54,"l":104.8,"n":1522,"o":105.285,"t":"2026-10-06T17:00:00Z","v":125656,"vw":105.014664},{"c":104.8625,"h":105.69,"l":104.41,"n":1329,"o":105.065,"t":"2026-10-06T17:15:00Z","v":112641,"vw":105.168017},{"c":105.51,"h":105.57,"l":104.68,"n":1287,"o":104.825,"t":"2026-10-06T17:30:00Z","v":69803,"vw":105.137007},{"c":106.25,"h":106.44,"l":105.49,"n":1154,"o":105.49,"t":"2026-10-06T17:45:00Z","v":65558,"vw":105.838875},{"c":105.945,"h":106.245,"l":105.74,"n":1228,"o":106.245,"t":"2026-10-06T18:00:00Z","v":63222,"vw":105.968703},{"c":106.325,"h":106.395,"l":105.66,"n":1328,"o":105.97,"t":"2026-10-06T18:15:00Z","v":64915,"vw":105.997694},{"c":105.785,"h":106.32,"l":105.68,"n":1213,"o":106.25,"t":"2026-10-06T18:30:00Z","v":57827,"vw":105.977043},{"c":105.5382,"h":105.94,"l":105.47,"n":1157,"o":105.86,"t":"2026-10-06T18:45:00Z","v":50217,"vw":105.668111},{"c":105.27,"h":106.23,"l":105.1,"n":1419,"o":105.6,"t":"2026-10-06T19:00:00Z","v":80710,"vw":105.718157},{"c":104.925,"h":105.27,"l":104.74,"n":1906,"o":105.13,"t":"2026-10-06T19:15:00Z","v":113507,"vw":104.973599},{"c":104.705,"h":105,"l":104.58,"n":2371,"o":104.925,"t":"2026-10-06T19:30:00Z","v":129204,"vw":104.751115},{"c":105.195,"h":105.32,"l":104.25,"n":5728,"o":104.7,"t":"2026-10-06T19:45:00Z","v":407389,"vw":104.926457},{"c":105.23,"h":105.23,"l":105.23,"n":78,"o":105.23,"t":"2026-10-06T20:00:00Z","v":602832,"vw":105.23},{"c":107,"h":107,"l":106,"n":2,"o":106,"t":"2026-10-06T21:45:00Z","v":414,"vw":106.516908},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-06T22:30:00Z","v":100,"vw":106},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-06T23:15:00Z","v":100,"vw":106.5},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-07T09:30:00Z","v":330,"vw":105},{"c":104.5,"h":104.5,"l":104.5,"n":32,"o":104.5,"t":"2026-10-07T11:15:00Z","v":591,"vw":104.5},{"c":104.6,"h":104.6,"l":104.6,"n":4,"o":104.6,"t":"2026-10-07T11:30:00Z","v":290,"vw":104.6},{"c":104.364,"h":104.364,"l":104.364,"n":1,"o":104.364,"t":"2026-10-07T12:15:00Z","v":250,"vw":104.364},{"c":104.21,"h":104.21,"l":104.21,"n":4,"o":104.21,"t":"2026-10-07T12:30:00Z","v":1000,"vw":104.21},{"c":104.3626,"h":104.3626,"l":104.3626,"n":1,"o":104.3626,"t":"2026-10-07T12:45:00Z","v":350,"vw":104.3626},{"c":104.888,"h":104.888,"l":104.888,"n":1,"o":104.888,"t":"2026-10-07T13:00:00Z","v":100,"vw":104.888},{"c":104.2,"h":104.2,"l":104.2,"n":9,"o":104.2,"t":"2026-10-07T13:15:00Z","v":652,"vw":104.2},{"c":103.5,"h":104.8,"l":103,"n":1177,"o":103.87,"t":"2026-10-07T13:30:00Z","v":80380,"vw":103.799704},{"c":102.625,"h":103.99,"l":102.27,"n":1457,"o":103.4,"t":"2026-10-07T13:45:00Z","v":62870,"vw":103.126664},{"c":102.32,"h":103.15,"l":101.81,"n":4524,"o":102.625,"t":"2026-10-07T14:00:00Z","v":298454,"vw":102.331959},{"c":102.9817,"h":103.03,"l":102.28,"n":1176,"o":102.55,"t":"2026-10-07T14:15:00Z","v":62030,"vw":102.664661},{"c":103.39,"h":103.595,"l":102.72,"n":1356,"o":102.72,"t":"2026-10-07T14:30:00Z","v":60473,"vw":103.08846},{"c":103.57,"h":103.85,"l":103.16,"n":1197,"o":103.275,"t":"2026-10-07T14:45:00Z","v":49965,"vw":103.561286},{"c":103.04,"h":103.67,"l":102.63,"n":1248,"o":103.67,"t":"2026-10-07T15:00:00Z","v":49080,"vw":103.078276},{"c":103.68,"h":103.71,"l":102.945,"n":1318,"o":103.03,"t":"2026-10-07T15:15:00Z","v":51812,"vw":103.374229},{"c":104.06,"h":104.19,"l":103.65,"n":929,"o":103.65,"t":"2026-10-07T15:30:00Z","v":31208,"vw":103.929185},{"c":104.335,"h":104.56,"l":103.97,"n":1037,"o":103.98,"t":"2026-10-07T15:45:00Z","v":43773,"vw":104.283684},{"c":104.37,"h":104.59,"l":104.18,"n":884,"o":104.44,"t":"2026-10-07T16:00:00Z","v":37220,"vw":104.328423},{"c":103.99,"h":104.37,"l":103.875,"n":710,"o":104.37,"t":"2026-10-07T16:15:00Z","v":26697,"vw":104.114563},{"c":103.31,"h":104.12,"l":103.31,"n":791,"o":104.055,"t":"2026-10-07T16:30:00Z","v":28585,"vw":103.712322},{"c":103.475,"h":103.62,"l":103.34,"n":765,"o":103.45,"t":"2026-10-07T16:45:00Z","v":25162,"vw":103.477177},{"c":103.49,"h":103.64,"l":103.38,"n":921,"o":103.52,"t":"2026-10-07T17:00:00Z","v":36265,"vw":103.518173},{"c":103.345,"h":103.55,"l":103.25,"n":663,"o":103.38,"t":"2026-10-07T17:15:00Z","v":23766,"vw":103.397383},{"c":103.55,"h":103.55,"l":103.29,"n":716,"o":103.33,"t":"2026-10-07T17:30:00Z","v":25556,"vw":103.431038},{"c":103.24,"h":103.63,"l":103.1348,"n":727,"o":103.55,"t":"2026-10-07T17:45:00Z","v":24597,"vw":103.386319},{"c":103.1,"h":103.37,"l":103.04,"n":919,"o":103.25,"t":"2026-10-07T18:00:00Z","v":43884,"vw":103.180832},{"c":103.315,"h":103.34,"l":103.03,"n":889,"o":103.115,"t":"2026-10-07T18:15:00Z","v":39082,"vw":103.206},{"c":102.88,"h":103.32,"l":102.85,"n":864,"o":103.315,"t":"2026-10-07T18:30:00Z","v":40737,"vw":103.120641},{"c":102.95,"h":103,"l":102.76,"n":1030,"o":102.86,"t":"2026-10-07T18:45:00Z","v":52664,"vw":102.867334},{"c":102.66,"h":102.965,"l":102.5,"n":1532,"o":102.87,"t":"2026-10-07T19:00:00Z","v":119691,"vw":102.742885},{"c":102.235,"h":102.7,"l":102.235,"n":1271,"o":102.66,"t":"2026-10-07T19:15:00Z","v":60999,"vw":102.427975},{"c":102.05,"h":102.28,"l":101.86,"n":1915,"o":102.25,"t":"2026-10-07T19:30:00Z","v":95170,"vw":102.00849},{"c":101.7,"h":102.12,"l":101.6,"n":7356,"o":102.07,"t":"2026-10-07T19:45:00Z","v":639981,"vw":101.784229},{"c":101.71,"h":101.74,"l":101.71,"n":114,"o":101.74,"t":"2026-10-07T20:00:00Z","v":1032254,"vw":101.739931},{"c":102,"h":103.2468,"l":102,"n":12,"o":103.2468,"t":"2026-10-07T20:15:00Z","v":3185,"vw":102.126859},{"c":101.71,"h":101.71,"l":101.5439,"n":5,"o":101.5439,"t":"2026-10-07T21:45:00Z","v":2300,"vw":101.601674},{"c":102,"h":102,"l":102,"n":3,"o":102,"t":"2026-10-07T22:00:00Z","v":200,"vw":102},{"c":102.9952,"h":102.9952,"l":102.9952,"n":1,"o":102.9952,"t":"2026-10-07T23:30:00Z","v":100,"vw":102.9952},{"c":102.01,"h":102.01,"l":102.01,"n":4,"o":102.01,"t":"2026-10-08T08:00:00Z","v":504,"vw":102.01},{"c":101.36,"h":101.36,"l":101.36,"n":3,"o":101.36,"t":"2026-10-08T11:00:00Z","v":116,"vw":101.36},{"c":101.2,"h":101.2,"l":101.2,"n":7,"o":101.2,"t":"2026-10-08T12:30:00Z","v":379,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-08T13:00:00Z","v":200,"vw":101.2},{"c":100.98,"h":101,"l":100.98,"n":52,"o":101,"t":"2026-10-08T13:15:00Z","v":1504,"vw":100.990967},{"c":98.4,"h":101.16,"l":98,"n":2400,"o":101.16,"t":"2026-10-08T13:30:00Z","v":198932,"vw":99.515311},{"c":99.11,"h":99.385,"l":97.88,"n":2083,"o":98.2352,"t":"2026-10-08T13:45:00Z","v":153878,"vw":98.675176},{"c":97.7,"h":98.95,"l":97.63,"n":2479,"o":98.95,"t":"2026-10-08T14:00:00Z","v":162498,"vw":98.137464},{"c":97.67,"h":98.06,"l":96.9,"n":2798,"o":97.695,"t":"2026-10-08T14:15:00Z","v":203139,"vw":97.471948},{"c":97.82,"h":98.08,"l":97.465,"n":1306,"o":97.705,"t":"2026-10-08T14:30:00Z","v":57284,"vw":97.839297},{"c":97.04,"h":97.78,"l":96.8,"n":1642,"o":97.67,"t":"2026-10-08T14:45:00Z","v":83774,"vw":97.271222},{"c":97.34,"h":97.435,"l":96.68,"n":1683,"o":97.09,"t":"2026-10-08T15:00:00Z","v":94726,"vw":96.976796},{"c":97.57,"h":97.96,"l":97.305,"n":1203,"o":97.4,"t":"2026-10-08T15:15:00Z","v":55959,"vw":97.644392},{"c":97.3,"h":97.61,"l":97.05,"n":1628,"o":97.57,"t":"2026-10-08T15:30:00Z","v":87121,"vw":97.301266},{"c":97.07,"h":97.38,"l":96.91,"n":1218,"o":97.255,"t":"2026-10-08T15:45:00Z","v":73129,"vw":97.11133},{"c":97.22,"h":97.385,"l":97.03,"n":1258,"o":97.06,"t":"2026-10-08T16:00:00Z","v":70983,"vw":97.174764},{"c":97.77,"h":98.08,"l":97.215,"n":1387,"o":97.24,"t":"2026-10-08T16:15:00Z","v":78259,"vw":97.612666},{"c":97.98,"h":98.06,"l":97.57,"n":801,"o":97.8,"t":"2026-10-08T16:30:00Z","v":48686,"vw":97.809801},{"c":98.5725,"h":98.575,"l":97.8,"n":1406,"o":98,"t":"2026-10-08T16:45:00Z","v":104355,"vw":98.082192},{"c":98.755,"h":98.94,"l":98.305,"n":1662,"o":98.5,"t":"2026-10-08T17:00:00Z","v":125628,"vw":98.550171},{"c":98.53,"h":98.97,"l":98.5,"n":1506,"o":98.755,"t":"2026-10-08T17:15:00Z","v":102893,"vw":98.774449},{"c":99.34,"h":99.57,"l":98.575,"n":2195,"o":98.575,"t":"2026-10-08T17:30:00Z","v":183069,"vw":99.127782},{"c":99.245,"h":99.805,"l":99.215,"n":1775,"o":99.345,"t":"2026-10-08T17:45:00Z","v":184158,"vw":99.428537},{"c":100.225,"h":100.3,"l":98.935,"n":1424,"o":99.245,"t":"2026-10-08T18:00:00Z","v":127930,"vw":99.301587},{"c":100.15,"h":100.485,"l":99.525,"n":1071,"o":100.33,"t":"2026-10-08T18:15:00Z","v":62073,"vw":99.908599},{"c":99.665,"h":100.25,"l":99.48,"n":1327,"o":100.21,"t":"2026-10-08T18:30:00Z","v":91541,"vw":99.741415},{"c":99.6,"h":99.65,"l":99.47,"n":1249,"o":99.61,"t":"2026-10-08T18:45:00Z","v":104469,"vw":99.53075},{"c":99.64,"h":99.71,"l":99.41,"n":1407,"o":99.565,"t":"2026-10-08T19:00:00Z","v":76674,"vw":99.572555},{"c":99.65,"h":99.9,"l":99.35,"n":1485,"o":99.57,"t":"2026-10-08T19:15:00Z","v":97272,"vw":99.649986},{"c":100.23,"h":100.29,"l":99.5,"n":2163,"o":99.65,"t":"2026-10-08T19:30:00Z","v":146334,"vw":99.939811},{"c":100.61,"h":100.61,"l":99.855,"n":7832,"o":100.255,"t":"2026-10-08T19:45:00Z","v":634934,"vw":100.33588},{"c":100.01,"h":100.48,"l":100.01,"n":99,"o":100.48,"t":"2026-10-08T20:00:00Z","v":1667975,"vw":100.479972},{"c":100.9771,"h":100.9771,"l":100.9771,"n":1,"o":100.9771,"t":"2026-10-09T11:00:00Z","v":100,"vw":100.9771},{"c":99.99,"h":100.1,"l":99.99,"n":11,"o":100.1,"t":"2026-10-09T13:15:00Z","v":350,"vw":100.029936},{"c":99.595,"h":100.7992,"l":99.15,"n":1211,"o":100.52,"t":"2026-10-09T13:30:00Z","v":128933,"vw":99.826519},{"c":101.095,"h":101.69,"l":99.595,"n":1470,"o":99.595,"t":"2026-10-09T13:45:00Z","v":117934,"vw":100.590645},{"c":100.41,"h":101.82,"l":100.4,"n":1509,"o":101.14,"t":"2026-10-09T14:00:00Z","v":91357,"vw":101.107857},{"c":100.81,"h":101.36,"l":100.4,"n":1619,"o":100.555,"t":"2026-10-09T14:15:00Z","v":147219,"vw":100.845742},{"c":100.56,"h":101.18,"l":100.48,"n":1179,"o":100.85,"t":"2026-10-09T14:30:00Z","v":66117,"vw":100.90269},{"c":100.56,"h":100.58,"l":99.64,"n":1023,"o":100.54,"t":"2026-10-09T14:45:00Z","v":49709,"vw":100.129392},{"c":100.17,"h":100.66,"l":100.11,"n":797,"o":100.5,"t":"2026-10-09T15:00:00Z","v":38218,"vw":100.45569},{"c":100.675,"h":100.75,"l":100.09,"n":898,"o":100.16,"t":"2026-10-09T15:15:00Z","v":43423,"vw":100.445918},{"c":100.64,"h":100.8271,"l":100.49,"n":862,"o":100.67,"t":"2026-10-09T15:30:00Z","v":30146,"vw":100.602303},{"c":100.35,"h":100.73,"l":100.32,"n":762,"o":100.73,"t":"2026-10-09T15:45:00Z","v":32202,"vw":100.464452},{"c":100.325,"h":100.355,"l":100.11,"n":555,"o":100.29,"t":"2026-10-09T16:00:00Z","v":24272,"vw":100.242184},{"c":100.37,"h":100.65,"l":100.26,"n":789,"o":100.28,"t":"2026-10-09T16:15:00Z","v":41727,"vw":100.422977},{"c":100.27,"h":100.535,"l":100.175,"n":916,"o":100.36,"t":"2026-10-09T16:30:00Z","v":55985,"vw":100.42497},{"c":101.07,"h":101.22,"l":100.19,"n":1344,"o":100.275,"t":"2026-10-09T16:45:00Z","v":200601,"vw":100.555977},{"c":101.305,"h":101.685,"l":101.07,"n":1062,"o":101.07,"t":"2026-10-09T17:00:00Z","v":70194,"vw":101.356087},{"c":100.93,"h":101.35,"l":100.84,"n":987,"o":101.31,"t":"2026-10-09T17:15:00Z","v":47965,"vw":101.057885},{"c":101.19,"h":101.31,"l":100.93,"n":719,"o":100.93,"t":"2026-10-09T17:30:00Z","v":32647,"vw":101.04371},{"c":101.18,"h":101.31,"l":101.01,"n":733,"o":101.15,"t":"2026-10-09T17:45:00Z","v":28424,"vw":101.138849},{"c":100.64,"h":101.18,"l":100.64,"n":838,"o":101.18,"t":"2026-10-09T18:00:00Z","v":47695,"vw":100.935042},{"c":100.585,"h":100.75,"l":100.56,"n":747,"o":100.68,"t":"2026-10-09T18:15:00Z","v":28055,"vw":100.662922},{"c":100.62,"h":100.845,"l":100.47,"n":973,"o":100.55,"t":"2026-10-09T18:30:00Z","v":36163,"vw":100.691889},{"c":100.19,"h":100.635,"l":100.19,"n":1145,"o":100.635,"t":"2026-10-09T18:45:00Z","v":44081,"vw":100.418531},{"c":100.565,"h":100.66,"l":100.19,"n":1314,"o":100.19,"t":"2026-10-09T19:00:00Z","v":57388,"vw":100.359397},{"c":100.59,"h":100.74,"l":100.5,"n":1632,"o":100.565,"t":"2026-10-09T19:15:00Z","v":76097,"vw":100.620926},{"c":100.455,"h":100.69,"l":100.37,"n":2221,"o":100.54,"t":"2026-10-09T19:30:00Z","v":99012,"vw":100.521986},{"c":100.66,"h":101.03,"l":100.22,"n":6325,"o":100.455,"t":"2026-10-09T19:45:00Z","v":425563,"vw":100.551956},{"c":100.6,"h":100.72,"l":100.6,"n":54,"o":100.69,"t":"2026-10-09T20:00:00Z","v":405991,"vw":100.600322},{"c":100.5,"h":100.5,"l":100.5,"n":18,"o":100.5,"t":"2026-10-09T21:15:00Z","v":200,"vw":100.5},{"c":101.52,"h":101.52,"l":101.52,"n":7,"o":101.52,"t":"2026-10-12T08:30:00Z","v":159,"vw":101.52},{"c":99,"h":101,"l":99,"n":59,"o":101,"t":"2026-10-12T09:00:00Z","v":3033,"vw":100.130432},{"c":99.85,"h":99.85,"l":99.85,"n":5,"o":99.85,"t":"2026-10-12T10:00:00Z","v":579,"vw":99.85},{"c":99.5,"h":99.5,"l":99,"n":12,"o":99.01,"t":"2026-10-12T10:15:00Z","v":1874,"vw":99.065033},{"c":99.47,"h":99.48,"l":99.47,"n":3,"o":99.48,"t":"2026-10-12T10:30:00Z","v":209,"vw":99.475},{"c":99.5,"h":99.6415,"l":99.5,"n":12,"o":99.6415,"t":"2026-10-12T11:45:00Z","v":892,"vw":99.52677},{"c":99.61,"h":100,"l":99.61,"n":15,"o":100,"t":"2026-10-12T12:00:00Z","v":1054,"vw":99.655556},{"c":99.17,"h":99.56,"l":99.17,"n":19,"o":99.56,"t":"2026-10-12T13:00:00Z","v":491,"vw":99.303333},{"c":98.78,"h":99.51,"l":98.5,"n":49,"o":99.01,"t":"2026-10-12T13:15:00Z","v":4163,"vw":98.9728},{"c":99.315,"h":100.15,"l":98.61,"n":663,"o":98.815,"t":"2026-10-12T13:30:00Z","v":97823,"vw":98.877225},{"c":99.51,"h":99.65,"l":99,"n":676,"o":99.345,"t":"2026-10-12T13:45:00Z","v":34804,"vw":99.371903},{"c":99.24,"h":99.725,"l":98.43,"n":1552,"o":99.33,"t":"2026-10-12T14:00:00Z","v":131030,"vw":98.934589},{"c":99.205,"h":99.94,"l":99.03,"n":1153,"o":99.24,"t":"2026-10-12T14:15:00Z","v":85462,"vw":99.546501},{"c":99,"h":99.33,"l":99,"n":846,"o":99.18,"t":"2026-10-12T14:30:00Z","v":29751,"vw":99.128156},{"c":99.12,"h":99.38,"l":98.81,"n":799,"o":99.04,"t":"2026-10-12T14:45:00Z","v":32349,"vw":99.029456},{"c":99.57,"h":99.57,"l":98.915,"n":750,"o":99.1,"t":"2026-10-12T15:00:00Z","v":31950,"vw":99.176138},{"c":99.66,"h":99.79,"l":99.3554,"n":673,"o":99.49,"t":"2026-10-12T15:15:00Z","v":31185,"vw":99.618648},{"c":100.065,"h":100.31,"l":99.59,"n":810,"o":99.66,"t":"2026-10-12T15:30:00Z","v":37469,"vw":99.928013},{"c":99.34,"h":100.05,"l":99.27,"n":835,"o":100.04,"t":"2026-10-12T15:45:00Z","v":41470,"vw":99.625773},{"c":99.505,"h":99.55,"l":99.09,"n":697,"o":99.34,"t":"2026-10-12T16:00:00Z","v":31353,"vw":99.278941},{"c":99.515,"h":99.59,"l":99.35,"n":591,"o":99.505,"t":"2026-10-12T16:15:00Z","v":25162,"vw":99.45871},{"c":99.48,"h":99.52,"l":99.24,"n":444,"o":99.515,"t":"2026-10-12T16:30:00Z","v":16574,"vw":99.377945},{"c":99.285,"h":99.52,"l":99.18,"n":537,"o":99.48,"t":"2026-10-12T16:45:00Z","v":23659,"vw":99.300796},{"c":99.505,"h":99.63,"l":99.2377,"n":600,"o":99.2377,"t":"2026-10-12T17:00:00Z","v":31029,"vw":99.43529},{"c":99.56,"h":99.66,"l":99.44,"n":544,"o":99.515,"t":"2026-10-12T17:15:00Z","v":21997,"vw":99.53467},{"c":99.34,"h":99.51,"l":99.27,"n":587,"o":99.51,"t":"2026-10-12T17:30:00Z","v":24980,"vw":99.395615},{"c":99.235,"h":99.41,"l":99.16,"n":562,"o":99.355,"t":"2026-10-12T17:45:00Z","v":26594,"vw":99.222575},{"c":99.37,"h":99.455,"l":99.165,"n":597,"o":99.24,"t":"2026-10-12T18:00:00Z","v":28173,"vw":99.257937},{"c":98.84,"h":99.37,"l":98.77,"n":749,"o":99.355,"t":"2026-10-12T18:15:00Z","v":37158,"vw":98.972223},{"c":98.68,"h":98.96,"l":98.56,"n":761,"o":98.86,"t":"2026-10-12T18:30:00Z","v":41776,"vw":98.750099},{"c":98.61,"h":98.75,"l":98.53,"n":800,"o":98.64,"t":"2026-10-12T18:45:00Z","v":35311,"vw":98.619768},{"c":98.5,"h":98.71,"l":98.43,"n":758,"o":98.63,"t":"2026-10-12T19:00:00Z","v":31051,"vw":98.564243},{"c":98.4,"h":98.56,"l":98.36,"n":1217,"o":98.52,"t":"2026-10-12T19:15:00Z","v":67401,"vw":98.46264},{"c":98.66,"h":98.765,"l":98.33,"n":1865,"o":98.41,"t":"2026-10-12T19:30:00Z","v":110637,"vw":98.577096},{"c":98.59,"h":98.715,"l":98.38,"n":4831,"o":98.69,"t":"2026-10-12T19:45:00Z","v":305740,"vw":98.567415},{"c":98.54,"h":98.56,"l":98.54,"n":79,"o":98.56,"t":"2026-10-12T20:00:00Z","v":257787,"vw":98.559983},{"c":98.56,"h":98.56,"l":98.56,"n":1,"o":98.56,"t":"2026-10-12T20:30:00Z","v":1097,"vw":98.56},{"c":99.39,"h":99.39,"l":99.39,"n":2,"o":99.39,"t":"2026-10-13T10:30:00Z","v":105,"vw":99.39},{"c":99.16,"h":99.4,"l":97.895,"n":808,"o":98.18,"t":"2026-10-13T13:30:00Z","v":70452,"vw":98.573967},{"c":98.63,"h":99.42,"l":98.13,"n":986,"o":99.39,"t":"2026-10-13T13:45:00Z","v":54138,"vw":98.762392},{"c":99.73,"h":99.73,"l":98.44,"n":1225,"o":98.64,"t":"2026-10-13T14:00:00Z","v":66284,"vw":99.131338},{"c":98.64,"h":99.665,"l":98.64,"n":941,"o":99.665,"t":"2026-10-13T14:15:00Z","v":36662,"vw":99.237128},{"c":98.98,"h":99.53,"l":98.54,"n":927,"o":98.625,"t":"2026-10-13T14:30:00Z","v":40849,"vw":99.058299},{"c":98.46,"h":99.08,"l":98.39,"n":800,"o":98.945,"t":"2026-10-13T14:45:00Z","v":36779,"vw":98.832439},{"c":98.655,"h":98.94,"l":98.375,"n":1546,"o":98.39,"t":"2026-10-13T15:00:00Z","v":148596,"vw":98.706603},{"c":98.2098,"h":98.7299,"l":98.2,"n":873,"o":98.57,"t":"2026-10-13T15:15:00Z","v":48205,"vw":98.557979},{"c":98.29,"h":98.3,"l":97.9,"n":934,"o":98.2,"t":"2026-10-13T15:30:00Z","v":34700,"vw":98.100526},{"c":98.0705,"h":98.3199,"l":98.03,"n":725,"o":98.24,"t":"2026-10-13T15:45:00Z","v":27724,"vw":98.191002},{"c":98.27,"h":98.62,"l":98,"n":961,"o":98.12,"t":"2026-10-13T16:00:00Z","v":229558,"vw":98.333148},{"c":97.67,"h":98.3294,"l":97.61,"n":776,"o":98.255,"t":"2026-10-13T16:15:00Z","v":43103,"vw":97.954637},{"c":97.625,"h":97.915,"l":97.61,"n":656,"o":97.745,"t":"2026-10-13T16:30:00Z","v":20705,"vw":97.782097},{"c":97.435,"h":97.63,"l":97.32,"n":709,"o":97.61,"t":"2026-10-13T16:45:00Z","v":35103,"vw":97.467134},{"c":97.13,"h":97.69,"l":97.13,"n":794,"o":97.45,"t":"2026-10-13T17:00:00Z","v":38945,"vw":97.448974},{"c":97.145,"h":97.281,"l":96.995,"n":854,"o":97.1813,"t":"2026-10-13T17:15:00Z","v":43199,"vw":97.14314},{"c":96.71,"h":97.32,"l":96.63,"n":1132,"o":97.145,"t":"2026-10-13T17:30:00Z","v":52613,"vw":96.945661},{"c":97,"h":97.07,"l":96.54,"n":1189,"o":96.66,"t":"2026-10-13T17:45:00Z","v":63114,"vw":96.818965},{"c":96.93,"h":97.15,"l":96.84,"n":793,"o":97.095,"t":"2026-10-13T18:00:00Z","v":29467,"vw":97.007727},{"c":97.345,"h":97.36,"l":96.91,"n":872,"o":96.95,"t":"2026-10-13T18:15:00Z","v":38059,"vw":97.056968},{"c":97.295,"h":97.48,"l":97.22,"n":1147,"o":97.34,"t":"2026-10-13T18:30:00Z","v":53897,"vw":97.360023},{"c":97.08,"h":97.295,"l":96.92,"n":1016,"o":97.295,"t":"2026-10-13T18:45:00Z","v":34261,"vw":97.13026},{"c":97.075,"h":97.365,"l":96.95,"n":1549,"o":97.08,"t":"2026-10-13T19:00:00Z","v":81532,"vw":97.124216},{"c":97.225,"h":97.225,"l":96.82,"n":1467,"o":97.07,"t":"2026-10-13T19:15:00Z","v":79623,"vw":96.942359},{"c":97,"h":97.2473,"l":96.89,"n":1955,"o":97.24,"t":"2026-10-13T19:30:00Z","v":137880,"vw":97.028184},{"c":96.78,"h":96.99,"l":96.63,"n":4210,"o":96.99,"t":"2026-10-13T19:45:00Z","v":252179,"vw":96.792209},{"c":96.79,"h":96.79,"l":96.79,"n":73,"o":96.79,"t":"2026-10-13T20:00:00Z","v":359948,"vw":96.79},{"c":98.2042,"h":98.2042,"l":98.2042,"n":1,"o":98.2042,"t":"2026-10-13T21:30:00Z","v":400,"vw":98.2042},{"c":96.98,"h":96.98,"l":96.98,"n":27,"o":96.98,"t":"2026-10-13T21:45:00Z","v":263,"vw":96.98},{"c":96.71,"h":96.71,"l":96.71,"n":1,"o":96.71,"t":"2026-10-13T23:00:00Z","v":100,"vw":96.71},{"c":97.88,"h":97.88,"l":97.88,"n":2,"o":97.88,"t":"2026-10-14T12:15:00Z","v":1000,"vw":97.88},{"c":97,"h":97,"l":97,"n":6,"o":97,"t":"2026-10-14T12:30:00Z","v":272,"vw":97},{"c":97,"h":97.11,"l":97,"n":45,"o":97.11,"t":"2026-10-14T12:45:00Z","v":1613,"vw":97.010094},{"c":96.8,"h":96.95,"l":95.5977,"n":9,"o":96.95,"t":"2026-10-14T13:00:00Z","v":1149,"vw":96.328006},{"c":96.3,"h":97.4399,"l":95.76,"n":1025,"o":97.39,"t":"2026-10-14T13:30:00Z","v":80839,"vw":96.587303},{"c":96.225,"h":97.45,"l":96.145,"n":1339,"o":96.51,"t":"2026-10-14T13:45:00Z","v":91869,"vw":96.716503},{"c":96.28,"h":96.79,"l":95.93,"n":1741,"o":96.21,"t":"2026-10-14T14:00:00Z","v":120491,"vw":96.418411},{"c":96.71,"h":97.46,"l":96.21,"n":1452,"o":96.21,"t":"2026-10-14T14:15:00Z","v":118631,"vw":96.943348},{"c":97.215,"h":97.215,"l":96.36,"n":1271,"o":96.68,"t":"2026-10-14T14:30:00Z","v":70212,"vw":96.757454},{"c":97.26,"h":97.53,"l":96.815,"n":1031,"o":97.28,"t":"2026-10-14T14:45:00Z","v":90342,"vw":97.125649},{"c":97.39,"h":97.78,"l":97.07,"n":1328,"o":97.265,"t":"2026-10-14T15:00:00Z","v":78206,"vw":97.32607},{"c":97.615,"h":97.99,"l":97.165,"n":1313,"o":97.38,"t":"2026-10-14T15:15:00Z","v":80118,"vw":97.60699},{"c":97.325,"h":97.77,"l":97.07,"n":1080,"o":97.62,"t":"2026-10-14T15:30:00Z","v":57170,"vw":97.485542},{"c":97.23,"h":97.67,"l":97.23,"n":699,"o":97.355,"t":"2026-10-14T15:45:00Z","v":25443,"vw":97.442408},{"c":96.915,"h":97.42,"l":96.89,"n":1326,"o":97.22,"t":"2026-10-14T16:00:00Z","v":129457,"vw":97.149064},{"c":96.925,"h":97.31,"l":96.875,"n":836,"o":96.99,"t":"2026-10-14T16:15:00Z","v":38925,"vw":97.092351},{"c":96.79,"h":97.155,"l":96.66,"n":1292,"o":96.915,"t":"2026-10-14T16:30:00Z","v":204486,"vw":96.949097},{"c":97.22,"h":97.22,"l":96.388,"n":1344,"o":96.8,"t":"2026-10-14T16:45:00Z","v":112432,"vw":96.80712},{"c":97.14,"h":97.31,"l":97,"n":886,"o":97.235,"t":"2026-10-14T17:00:00Z","v":38367,"vw":97.152969},{"c":97.06,"h":97.255,"l":96.88,"n":764,"o":97.12,"t":"2026-10-14T17:15:00Z","v":34402,"vw":97.063955},{"c":97.29,"h":97.33,"l":97,"n":771,"o":97,"t":"2026-10-14T17:30:00Z","v":38414,"vw":97.191537},{"c":97.39,"h":97.44,"l":96.95,"n":960,"o":97.24,"t":"2026-10-14T17:45:00Z","v":37657,"vw":97.211021},{"c":96.94,"h":97.38,"l":96.7,"n":1212,"o":97.2601,"t":"2026-10-14T18:00:00Z","v":46517,"vw":97.064686},{"c":96.825,"h":97.08,"l":96.7,"n":751,"o":97.01,"t":"2026-10-14T18:15:00Z","v":27140,"vw":96.869485},{"c":96.835,"h":96.91,"l":96.6375,"n":972,"o":96.83,"t":"2026-10-14T18:30:00Z","v":37239,"vw":96.797952},{"c":97.13,"h":97.16,"l":96.77,"n":1140,"o":96.8275,"t":"2026-10-14T18:45:00Z","v":51641,"vw":96.978898},{"c":96.91,"h":97.56,"l":96.715,"n":1444,"o":97.07,"t":"2026-10-14T19:00:00Z","v":178203,"vw":97.264121},{"c":97.66,"h":97.76,"l":96.84,"n":1261,"o":96.84,"t":"2026-10-14T19:15:00Z","v":56417,"vw":97.425211},{"c":97.33,"h":98,"l":97.19,"n":1595,"o":97.69,"t":"2026-10-14T19:30:00Z","v":90584,"vw":97.54847},{"c":97.84,"h":97.9,"l":97.2,"n":6051,"o":97.3,"t":"2026-10-14T19:45:00Z","v":500331,"vw":97.531076},{"c":97.79,"h":97.89,"l":97.79,"n":65,"o":97.79,"t":"2026-10-14T20:00:00Z","v":290510,"vw":97.790185},{"c":97.79,"h":97.79,"l":97.79,"n":1,"o":97.79,"t":"2026-10-14T21:15:00Z","v":350,"vw":97.79},{"c":96.1008,"h":97.78,"l":96.1008,"n":2,"o":97.78,"t":"2026-10-14T23:30:00Z","v":500,"vw":96.9404},{"c":96.1,"h":96.1,"l":96.1,"n":2,"o":96.1,"t":"2026-10-15T11:00:00Z","v":164,"vw":96.1},{"c":96.6,"h":96.91,"l":96.6,"n":34,"o":96.91,"t":"2026-10-15T12:30:00Z","v":2115,"vw":96.639821},{"c":98,"h":98,"l":97.5,"n":57,"o":97.8,"t":"2026-10-15T13:15:00Z","v":4140,"vw":97.687363},{"c":98.76,"h":100.715,"l":98.12,"n":990,"o":99.26,"t":"2026-10-15T13:30:00Z","v":213499,"vw":99.236919},{"c":99.5725,"h":99.77,"l":98.26,"n":1132,"o":98.99,"t":"2026-10-15T13:45:00Z","v":99367,"vw":98.921667},{"c":99.615,"h":100.06,"l":99.16,"n":1192,"o":99.9,"t":"2026-10-15T14:00:00Z","v":212375,"vw":99.704509},{"c":98.83,"h":99.67,"l":98.63,"n":1084,"o":99.38,"t":"2026-10-15T14:15:00Z","v":46075,"vw":99.081998},{"c":98.77,"h":98.8,"l":97.9,"n":1232,"o":98.79,"t":"2026-10-15T14:30:00Z","v":91782,"vw":98.385854},{"c":99.17,"h":99.3,"l":98.86,"n":804,"o":98.97,"t":"2026-10-15T14:45:00Z","v":23483,"vw":99.041204},{"c":99.77,"h":99.87,"l":99.24,"n":1101,"o":99.2858,"t":"2026-10-15T15:00:00Z","v":68065,"vw":99.6253},{"c":99.38,"h":99.82,"l":99.33,"n":994,"o":99.795,"t":"2026-10-15T15:15:00Z","v":57951,"vw":99.511603},{"c":98.88,"h":99.385,"l":98.53,"n":804,"o":99.3,"t":"2026-10-15T15:30:00Z","v":25805,"vw":99.076891},{"c":99.27,"h":99.33,"l":98.78,"n":829,"o":98.88,"t":"2026-10-15T15:45:00Z","v":41986,"vw":99.118334},{"c":98.77,"h":99.61,"l":98.68,"n":901,"o":99.18,"t":"2026-10-15T16:00:00Z","v":54819,"vw":99.262999},{"c":98.23,"h":98.72,"l":98.21,"n":750,"o":98.72,"t":"2026-10-15T16:15:00Z","v":79574,"vw":98.395557},{"c":98.305,"h":98.42,"l":98,"n":1118,"o":98.345,"t":"2026-10-15T16:30:00Z","v":73716,"vw":98.2465},{"c":98.22,"h":98.5275,"l":98.12,"n":753,"o":98.295,"t":"2026-10-15T16:45:00Z","v":46435,"vw":98.264308},{"c":98.12,"h":98.44,"l":98.01,"n":1122,"o":98.22,"t":"2026-10-15T17:00:00Z","v":94282,"vw":98.184167},{"c":98.38,"h":98.48,"l":98,"n":1942,"o":98.12,"t":"2026-10-15T17:15:00Z","v":198839,"vw":98.200238},{"c":99.1,"h":99.26,"l":98.32,"n":866,"o":98.375,"t":"2026-10-15T17:30:00Z","v":53532,"vw":98.764006},{"c":98.77,"h":99.305,"l":98.77,"n":1141,"o":99.16,"t":"2026-10-15T17:45:00Z","v":60537,"vw":99.008453},{"c":98.499,"h":98.9601,"l":98.41,"n":801,"o":98.76,"t":"2026-10-15T18:00:00Z","v":37880,"vw":98.702339},{"c":97.955,"h":98.52,"l":97.9,"n":1173,"o":98.46,"t":"2026-10-15T18:15:00Z","v":108253,"vw":98.276884},{"c":98.05,"h":98.32,"l":97.95,"n":1725,"o":97.955,"t":"2026-10-15T18:30:00Z","v":193671,"vw":98.099465},{"c":98.195,"h":98.38,"l":98.05,"n":1070,"o":98.05,"t":"2026-10-15T18:45:00Z","v":84902,"vw":98.220505},{"c":98.565,"h":98.57,"l":98.15,"n":1132,"o":98.23,"t":"2026-10-15T19:00:00Z","v":66482,"vw":98.307471},{"c":98.92,"h":99.31,"l":98.57,"n":1849,"o":98.76,"t":"2026-10-15T19:15:00Z","v":283994,"vw":98.894093},{"c":99.095,"h":99.215,"l":98.85,"n":1528,"o":98.88,"t":"2026-10-15T19:30:00Z","v":104927,"vw":99.004973},{"c":99.21,"h":99.42,"l":98.67,"n":6494,"o":99.095,"t":"2026-10-15T19:45:00Z","v":522020,"vw":99.069553},{"c":99.21,"h":99.21,"l":99.21,"n":82,"o":99.21,"t":"2026-10-15T20:00:00Z","v":390951,"vw":99.21},{"c":99.21,"h":99.21,"l":99.21,"n":2,"o":99.21,"t":"2026-10-15T20:30:00Z","v":216,"vw":99.21},{"c":100.02,"h":100.02,"l":100.02,"n":3,"o":100.02,"t":"2026-10-15T21:30:00Z","v":200,"vw":100.02},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T09:30:00Z","v":142,"vw":98},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T09:45:00Z","v":100,"vw":100},{"c":99.75,"h":99.8,"l":99.75,"n":22,"o":99.75,"t":"2026-10-16T11:15:00Z","v":1411,"vw":99.788462},{"c":99.35,"h":99.4,"l":99.35,"n":21,"o":99.35,"t":"2026-10-16T12:30:00Z","v":2317,"vw":99.354545},{"c":98.65,"h":99.75,"l":98.65,"n":27,"o":99.6,"t":"2026-10-16T13:15:00Z","v":2524,"vw":99.693609},{"c":97.75,"h":99,"l":97.63,"n":1016,"o":98.7,"t":"2026-10-16T13:30:00Z","v":80643,"vw":98.219553},{"c":97.94,"h":98.09,"l":96.82,"n":1405,"o":97.72,"t":"2026-10-16T13:45:00Z","v":80369,"vw":97.49922},{"c":98.29,"h":98.6,"l":97.74,"n":832,"o":97.95,"t":"2026-10-16T14:00:00Z","v":55032,"vw":98.160234},{"c":97.865,"h":98.35,"l":97.84,"n":644,"o":98.265,"t":"2026-10-16T14:15:00Z","v":39456,"vw":98.216758},{"c":97.27,"h":97.89,"l":97.27,"n":793,"o":97.83,"t":"2026-10-16T14:30:00Z","v":30878,"vw":97.633421},{"c":97.51,"h":97.78,"l":97.09,"n":994,"o":97.3,"t":"2026-10-16T14:45:00Z","v":61898,"vw":97.483468},{"c":96.985,"h":97.505,"l":96.95,"n":690,"o":97.495,"t":"2026-10-16T15:00:00Z","v":25199,"vw":97.2535},{"c":96.505,"h":96.92,"l":96.31,"n":826,"o":96.92,"t":"2026-10-16T15:15:00Z","v":46814,"vw":96.655796},{"c":96.84,"h":96.97,"l":96.5,"n":969,"o":96.515,"t":"2026-10-16T15:30:00Z","v":46468,"vw":96.716292},{"c":97.26,"h":97.35,"l":96.805,"n":814,"o":96.83,"t":"2026-10-16T15:45:00Z","v":38815,"vw":97.069215},{"c":97.055,"h":97.59,"l":97,"n":815,"o":97.245,"t":"2026-10-16T16:00:00Z","v":39296,"vw":97.239922},{"c":96.91,"h":97.18,"l":96.91,"n":556,"o":97.05,"t":"2026-10-16T16:15:00Z","v":23051,"vw":97.065035},{"c":96.71,"h":96.99,"l":96.705,"n":577,"o":96.9,"t":"2026-10-16T16:30:00Z","v":25230,"vw":96.854456},{"c":96.6757,"h":97.02,"l":96.63,"n":857,"o":96.65,"t":"2026-10-16T16:45:00Z","v":82430,"vw":96.784473},{"c":96.64,"h":96.77,"l":96.4,"n":854,"o":96.68,"t":"2026-10-16T17:00:00Z","v":177280,"vw":96.586753},{"c":96.55,"h":96.605,"l":96.255,"n":600,"o":96.6,"t":"2026-10-16T17:15:00Z","v":49288,"vw":96.556419},{"c":97.125,"h":97.25,"l":96.49,"n":850,"o":96.545,"t":"2026-10-16T17:30:00Z","v":51277,"vw":96.725327},{"c":96.77,"h":97.31,"l":96.75,"n":1130,"o":97.19,"t":"2026-10-16T17:45:00Z","v":54478,"vw":97.091632},{"c":96.53,"h":96.8,"l":96.44,"n":928,"o":96.8,"t":"2026-10-16T18:00:00Z","v":56811,"vw":96.597095},{"c":96.285,"h":96.54,"l":96.09,"n":1205,"o":96.54,"t":"2026-10-16T18:15:00Z","v":58157,"vw":96.33593},{"c":96.44,"h":96.65,"l":96.16,"n":1887,"o":96.285,"t":"2026-10-16T18:30:00Z","v":108591,"vw":96.39445},{"c":96.76,"h":96.87,"l":96.405,"n":1424,"o":96.45,"t":"2026-10-16T18:45:00Z","v":125538,"vw":96.603632},{"c":97.12,"h":97.19,"l":96.47,"n":1537,"o":96.61,"t":"2026-10-16T19:00:00Z","v":90146,"vw":96.684799},{"c":96.92,"h":97.18,"l":96.74,"n":1414,"o":97.145,"t":"2026-10-16T19:15:00Z","v":102246,"vw":96.902987},{"c":96.44,"h":96.98,"l":96.35,"n":2185,"o":96.93,"t":"2026-10-16T19:30:00Z","v":109758,"vw":96.621383},{"c":96.3,"h":96.44,"l":96.05,"n":6454,"o":96.44,"t":"2026-10-16T19:45:00Z","v":419017,"vw":96.213722},{"c":96.27,"h":96.49,"l":96.27,"n":62,"o":96.27,"t":"2026-10-16T20:00:00Z","v":307118,"vw":96.270385},{"c":95.8462,"h":95.8462,"l":95.8462,"n":1,"o":95.8462,"t":"2026-10-16T21:15:00Z","v":300,"vw":95.8462},{"c":96.4,"h":96.4,"l":96.4,"n":1,"o":96.4,"t":"2026-10-16T22:00:00Z","v":200,"vw":96.4},{"c":96.27,"h":96.27,"l":96.27,"n":3,"o":96.27,"t":"2026-10-16T23:15:00Z","v":104,"vw":96.27},{"c":96.71,"h":96.71,"l":96.5,"n":57,"o":96.5,"t":"2026-10-19T11:45:00Z","v":3275,"vw":96.572849},{"c":97,"h":97.15,"l":97,"n":8,"o":97.15,"t":"2026-10-19T12:00:00Z","v":1103,"vw":97.013636},{"c":96.75,"h":97,"l":96.66,"n":5,"o":96.66,"t":"2026-10-19T12:15:00Z","v":396,"vw":96.837563},{"c":96.4,"h":96.42,"l":96.4,"n":5,"o":96.42,"t":"2026-10-19T12:30:00Z","v":5364,"vw":96.401326},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-10-19T12:45:00Z","v":200,"vw":98.5},{"c":96.7,"h":97.88,"l":95.86,"n":1724,"o":96.27,"t":"2026-10-19T13:30:00Z","v":134398,"vw":96.921113},{"c":96.24,"h":97.2,"l":96.122,"n":863,"o":96.76,"t":"2026-10-19T13:45:00Z","v":65186,"vw":96.64008},{"c":95.9,"h":96.53,"l":95.61,"n":1169,"o":96.29,"t":"2026-10-19T14:00:00Z","v":121573,"vw":96.312023},{"c":95.575,"h":96.0612,"l":95.09,"n":1249,"o":95.86,"t":"2026-10-19T14:15:00Z","v":55449,"vw":95.477831},{"c":94.5,"h":95.64,"l":94.38,"n":1696,"o":95.58,"t":"2026-10-19T14:30:00Z","v":122273,"vw":94.851828},{"c":95,"h":95.145,"l":94.43,"n":1193,"o":94.535,"t":"2026-10-19T14:45:00Z","v":86399,"vw":94.958001},{"c":95.09,"h":95.14,"l":94.74,"n":1495,"o":94.98,"t":"2026-10-19T15:00:00Z","v":87038,"vw":94.970553},{"c":95.63,"h":95.69,"l":95.1,"n":1563,"o":95.145,"t":"2026-10-19T15:15:00Z","v":103462,"vw":95.309451},{"c":95.665,"h":95.91,"l":95.36,"n":1634,"o":95.75,"t":"2026-10-19T15:30:00Z","v":151868,"vw":95.682587},{"c":95.595,"h":95.83,"l":95.5101,"n":763,"o":95.665,"t":"2026-10-19T15:45:00Z","v":37151,"vw":95.652456},{"c":95.97,"h":96.06,"l":95.39,"n":835,"o":95.52,"t":"2026-10-19T16:00:00Z","v":39334,"vw":95.631833},{"c":96.06,"h":96.07,"l":95.76,"n":770,"o":96.01,"t":"2026-10-19T16:15:00Z","v":37966,"vw":95.883974},{"c":96.21,"h":96.38,"l":95.995,"n":744,"o":96.05,"t":"2026-10-19T16:30:00Z","v":30855,"vw":96.180372},{"c":96.17,"h":96.32,"l":96,"n":814,"o":96.17,"t":"2026-10-19T16:45:00Z","v":37311,"vw":96.164566},{"c":96.025,"h":96.27,"l":95.9573,"n":944,"o":96.17,"t":"2026-10-19T17:00:00Z","v":94054,"vw":96.091915},{"c":96.33,"h":96.44,"l":96.03,"n":1013,"o":96.03,"t":"2026-10-19T17:15:00Z","v":48634,"vw":96.299335},{"c":96.215,"h":96.53,"l":96.18,"n":1067,"o":96.335,"t":"2026-10-19T17:30:00Z","v":60049,"vw":96.330091},{"c":96.04,"h":96.22,"l":95.92,"n":826,"o":96.215,"t":"2026-10-19T17:45:00Z","v":35855,"vw":96.099561},{"c":95.71,"h":96.03,"l":95.57,"n":1006,"o":96.01,"t":"2026-10-19T18:00:00Z","v":48567,"vw":95.722212},{"c":95.555,"h":95.71,"l":95.44,"n":873,"o":95.71,"t":"2026-10-19T18:15:00Z","v":38939,"vw":95.563443},{"c":95.83,"h":95.86,"l":95.555,"n":855,"o":95.555,"t":"2026-10-19T18:30:00Z","v":36873,"vw":95.718262},{"c":95.54,"h":95.85,"l":95.4101,"n":926,"o":95.76,"t":"2026-10-19T18:45:00Z","v":43448,"vw":95.631392},{"c":95.54,"h":95.7,"l":95.44,"n":1174,"o":95.53,"t":"2026-10-19T19:00:00Z","v":56071,"vw":95.597703},{"c":95.63,"h":95.73,"l":95.505,"n":1176,"o":95.55,"t":"2026-10-19T19:15:00Z","v":52918,"vw":95.591584},{"c":95.509,"h":96.02,"l":95.5,"n":1631,"o":95.635,"t":"2026-10-19T19:30:00Z","v":71566,"vw":95.739649},{"c":95.285,"h":95.64,"l":95.185,"n":5403,"o":95.51,"t":"2026-10-19T19:45:00Z","v":277125,"vw":95.41831},{"c":95.65,"h":95.65,"l":95.29,"n":87,"o":95.29,"t":"2026-10-19T20:00:00Z","v":735480,"vw":95.29005},{"c":95.29,"h":95.29,"l":95.29,"n":1,"o":95.29,"t":"2026-10-19T20:30:00Z","v":305,"vw":95.29},{"c":95.32,"h":95.32,"l":95.32,"n":6,"o":95.32,"t":"2026-10-20T12:45:00Z","v":204,"vw":95.32},{"c":95.55,"h":95.8,"l":95.35,"n":50,"o":95.8,"t":"2026-10-20T13:00:00Z","v":4487,"vw":95.677561},{"c":96.805,"h":97.06,"l":95.069,"n":941,"o":95.44,"t":"2026-10-20T13:30:00Z","v":114575,"vw":95.68163},{"c":96.77,"h":97,"l":96.305,"n":682,"o":96.81,"t":"2026-10-20T13:45:00Z","v":25974,"vw":96.629169},{"c":96.38,"h":96.96,"l":96.21,"n":1271,"o":96.73,"t":"2026-10-20T14:00:00Z","v":103515,"vw":96.488233},{"c":96.405,"h":96.76,"l":96.05,"n":1383,"o":96.39,"t":"2026-10-20T14:15:00Z","v":98834,"vw":96.457371},{"c":97.035,"h":97.1,"l":96.12,"n":1394,"o":96.33,"t":"2026-10-20T14:30:00Z","v":102174,"vw":96.729914},{"c":96.72,"h":97.2,"l":96.66,"n":1051,"o":97.02,"t":"2026-10-20T14:45:00Z","v":61847,"vw":96.86202},{"c":95.85,"h":96.68,"l":95.73,"n":1118,"o":96.68,"t":"2026-10-20T15:00:00Z","v":65189,"vw":96.414426},{"c":95.975,"h":96.19,"l":95.525,"n":1698,"o":95.75,"t":"2026-10-20T15:15:00Z","v":165738,"vw":95.976624},{"c":96.005,"h":96.07,"l":95.86,"n":1364,"o":95.975,"t":"2026-10-20T15:30:00Z","v":70577,"vw":95.994036},{"c":95.42,"h":95.93,"l":95.29,"n":1209,"o":95.93,"t":"2026-10-20T15:45:00Z","v":56959,"vw":95.46582},{"c":94.76,"h":95.41,"l":94.76,"n":1815,"o":95.33,"t":"2026-10-20T16:00:00Z","v":146918,"vw":95.091565},{"c":95.02,"h":95.04,"l":94.595,"n":1514,"o":94.755,"t":"2026-10-20T16:15:00Z","v":87406,"vw":94.769681},{"c":95.25,"h":95.605,"l":94.93,"n":1168,"o":95.03,"t":"2026-10-20T16:30:00Z","v":56560,"vw":95.29092},{"c":95.2699,"h":95.3157,"l":95.15,"n":841,"o":95.21,"t":"2026-10-20T16:45:00Z","v":35043,"vw":95.238786},{"c":95.07,"h":95.24,"l":94.93,"n":917,"o":95.24,"t":"2026-10-20T17:00:00Z","v":42739,"vw":95.065899},{"c":95.08,"h":95.205,"l":94.95,"n":1055,"o":95.08,"t":"2026-10-20T17:15:00Z","v":68556,"vw":95.081774},{"c":95.22,"h":95.26,"l":95.0194,"n":975,"o":95.11,"t":"2026-10-20T17:30:00Z","v":56103,"vw":95.149535},{"c":95.34,"h":95.46,"l":95.13,"n":887,"o":95.22,"t":"2026-10-20T17:45:00Z","v":56973,"vw":95.263729},{"c":95.705,"h":95.755,"l":95.19,"n":1486,"o":95.33,"t":"2026-10-20T18:00:00Z","v":88552,"vw":95.344797},{"c":95.84,"h":96.085,"l":95.68,"n":1236,"o":95.72,"t":"2026-10-20T18:15:00Z","v":73113,"vw":95.904767},{"c":95.43,"h":95.95,"l":95.43,"n":879,"o":95.9,"t":"2026-10-20T18:30:00Z","v":47024,"vw":95.655201},{"c":95.79,"h":96.02,"l":95.49,"n":1070,"o":95.49,"t":"2026-10-20T18:45:00Z","v":51776,"vw":95.784694},{"c":95.88,"h":96.19,"l":95.725,"n":1151,"o":95.76,"t":"2026-10-20T19:00:00Z","v":64263,"vw":95.918447},{"c":95.795,"h":95.98,"l":95.53,"n":1341,"o":95.92,"t":"2026-10-20T19:15:00Z","v":50866,"vw":95.765536},{"c":95.81,"h":96.09,"l":95.78,"n":1628,"o":95.78,"t":"2026-10-20T19:30:00Z","v":70159,"vw":95.931914},{"c":95.69,"h":95.88,"l":95.28,"n":5798,"o":95.785,"t":"2026-10-20T19:45:00Z","v":375741,"vw":95.551909},{"c":95.67,"h":95.76,"l":95.62,"n":76,"o":95.71,"t":"2026-10-20T20:00:00Z","v":355286,"vw":95.67014},{"c":95.67,"h":95.67,"l":95.67,"n":2,"o":95.67,"t":"2026-10-20T20:30:00Z","v":1201,"vw":95.67},{"c":94.18,"h":94.18,"l":94.18,"n":5,"o":94.18,"t":"2026-10-20T21:15:00Z","v":151,"vw":94.18},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-20T23:45:00Z","v":104,"vw":96},{"c":95.95,"h":95.95,"l":95.4,"n":32,"o":95.66,"t":"2026-10-21T11:15:00Z","v":2419,"vw":95.684546},{"c":95.95,"h":95.95,"l":95.3,"n":50,"o":95.3,"t":"2026-10-21T12:00:00Z","v":6643,"vw":95.618549},{"c":96.34,"h":97.09,"l":95.08,"n":1176,"o":95.08,"t":"2026-10-21T13:30:00Z","v":200329,"vw":95.785473},{"c":95.15,"h":96.755,"l":95.01,"n":903,"o":96.225,"t":"2026-10-21T13:45:00Z","v":69269,"vw":96.000336},{"c":95.155,"h":95.51,"l":94.92,"n":1268,"o":95.13,"t":"2026-10-21T14:00:00Z","v":105117,"vw":95.18358},{"c":95.42,"h":95.52,"l":94.61,"n":1221,"o":95.08,"t":"2026-10-21T14:15:00Z","v":70174,"vw":95.185777},{"c":95.54,"h":95.59,"l":95.27,"n":1378,"o":95.3895,"t":"2026-10-21T14:30:00Z","v":106525,"vw":95.435713},{"c":95.59,"h":95.69,"l":95.44,"n":1057,"o":95.51,"t":"2026-10-21T14:45:00Z","v":62686,"vw":95.576068},{"c":95.33,"h":95.74,"l":95.07,"n":1492,"o":95.58,"t":"2026-10-21T15:00:00Z","v":96796,"vw":95.430054},{"c":95.43,"h":95.55,"l":95.2748,"n":818,"o":95.2748,"t":"2026-10-21T15:15:00Z","v":40590,"vw":95.410483},{"c":95.48,"h":95.74,"l":95.31,"n":945,"o":95.41,"t":"2026-10-21T15:30:00Z","v":65470,"vw":95.471135},{"c":95.27,"h":95.52,"l":95.27,"n":714,"o":95.38,"t":"2026-10-21T15:45:00Z","v":25729,"vw":95.413526},{"c":94.905,"h":95.31,"l":94.905,"n":821,"o":95.24,"t":"2026-10-21T16:00:00Z","v":30885,"vw":95.153858},{"c":95.2,"h":95.2,"l":94.92,"n":829,"o":94.96,"t":"2026-10-21T16:15:00Z","v":36191,"vw":95.043382},{"c":95.02,"h":95.31,"l":94.99,"n":679,"o":95.24,"t":"2026-10-21T16:30:00Z","v":25381,"vw":95.151027},{"c":95.225,"h":95.23,"l":94.97,"n":749,"o":95.02,"t":"2026-10-21T16:45:00Z","v":41644,"vw":95.051718},{"c":95.265,"h":95.3,"l":95.14,"n":673,"o":95.26,"t":"2026-10-21T17:00:00Z","v":25970,"vw":95.226657},{"c":95.0801,"h":95.3,"l":95,"n":824,"o":95.275,"t":"2026-10-21T17:15:00Z","v":54757,"vw":95.101277},{"c":95.075,"h":95.18,"l":94.92,"n":873,"o":95.05,"t":"2026-10-21T17:30:00Z","v":42830,"vw":95.04137},{"c":94.895,"h":95.11,"l":94.84,"n":872,"o":95.075,"t":"2026-10-21T17:45:00Z","v":45038,"vw":94.969078},{"c":94.88,"h":94.99,"l":94.84,"n":867,"o":94.885,"t":"2026-10-21T18:00:00Z","v":39586,"vw":94.926898},{"c":95.01,"h":95.085,"l":94.9,"n":805,"o":94.9,"t":"2026-10-21T18:15:00Z","v":25941,"vw":95.004958},{"c":94.78,"h":95.015,"l":94.555,"n":1186,"o":95.015,"t":"2026-10-21T18:30:00Z","v":76526,"vw":94.822023},{"c":94.58,"h":94.88,"l":94.55,"n":921,"o":94.765,"t":"2026-10-21T18:45:00Z","v":58112,"vw":94.772652},{"c":94.485,"h":94.61,"l":94.295,"n":1426,"o":94.55,"t":"2026-10-21T19:00:00Z","v":75513,"vw":94.489841},{"c":94.15,"h":94.57,"l":94.09,"n":1427,"o":94.485,"t":"2026-10-21T19:15:00Z","v":92737,"vw":94.264952},{"c":93.9875,"h":94.21,"l":93.84,"n":2263,"o":94.16,"t":"2026-10-21T19:30:00Z","v":118609,"vw":94.040577},{"c":94.08,"h":94.285,"l":93.8,"n":5748,"o":93.985,"t":"2026-10-21T19:45:00Z","v":390422,"vw":94.078143},{"c":94.36,"h":94.36,"l":94.04,"n":75,"o":94.04,"t":"2026-10-21T20:00:00Z","v":903491,"vw":94.040402},{"c":93.94,"h":94.09,"l":93.94,"n":12,"o":94.09,"t":"2026-10-21T20:15:00Z","v":504,"vw":93.987468},{"c":94.04,"h":94.04,"l":94.04,"n":1,"o":94.04,"t":"2026-10-21T20:30:00Z","v":2936,"vw":94.04},{"c":94,"h":96,"l":94,"n":58,"o":94.45,"t":"2026-10-21T22:00:00Z","v":24799,"vw":94.985011},{"c":94.83,"h":94.83,"l":94,"n":6,"o":94,"t":"2026-10-21T22:30:00Z","v":221,"vw":94.415},{"c":93.3455,"h":93.3455,"l":93.3455,"n":6,"o":93.3455,"t":"2026-10-22T08:00:00Z","v":207,"vw":93.3455},{"c":93.77,"h":93.77,"l":93.77,"n":19,"o":93.77,"t":"2026-10-22T11:00:00Z","v":271,"vw":93.77},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-22T11:15:00Z","v":200,"vw":93.97},{"c":93.81,"h":93.81,"l":93.6,"n":40,"o":93.6,"t":"2026-10-22T12:45:00Z","v":4212,"vw":93.700069},{"c":94.685,"h":94.97,"l":93.5,"n":706,"o":93.5,"t":"2026-10-22T13:30:00Z","v":89350,"vw":94.076159},{"c":94.835,"h":94.9249,"l":94.1,"n":687,"o":94.675,"t":"2026-10-22T13:45:00Z","v":58404,"vw":94.534826},{"c":94.56,"h":95.59,"l":94.41,"n":1541,"o":94.875,"t":"2026-10-22T14:00:00Z","v":172423,"vw":95.036434},{"c":94.155,"h":94.575,"l":93.915,"n":1474,"o":94.565,"t":"2026-10-22T14:15:00Z","v":125911,"vw":94.229197},{"c":94.41,"h":94.455,"l":93.825,"n":1463,"o":94.23,"t":"2026-10-22T14:30:00Z","v":101864,"vw":94.052944},{"c":94.15,"h":94.49,"l":93.99,"n":986,"o":94.465,"t":"2026-10-22T14:45:00Z","v":43246,"vw":94.207056},{"c":93.86,"h":94.15,"l":93.815,"n":1006,"o":94.13,"t":"2026-10-22T15:00:00Z","v":37174,"vw":93.990383},{"c":93.8883,"h":94,"l":93.78,"n":935,"o":93.87,"t":"2026-10-22T15:15:00Z","v":45437,"vw":93.877851},{"c":93.885,"h":93.99,"l":93.76,"n":1163,"o":93.89,"t":"2026-10-22T15:30:00Z","v":66075,"vw":93.875798},{"c":93.96,"h":94.02,"l":93.66,"n":960,"o":93.88,"t":"2026-10-22T15:45:00Z","v":33393,"vw":93.882494},{"c":93.885,"h":94.035,"l":93.755,"n":870,"o":93.96,"t":"2026-10-22T16:00:00Z","v":33941,"vw":93.892569},{"c":94.15,"h":94.15,"l":93.79,"n":1093,"o":93.84,"t":"2026-10-22T16:15:00Z","v":37189,"vw":93.94502},{"c":93.7,"h":94.16,"l":93.6,"n":1082,"o":94.15,"t":"2026-10-22T16:30:00Z","v":64190,"vw":93.774274},{"c":93.77,"h":93.96,"l":93.33,"n":2507,"o":93.66,"t":"2026-10-22T16:45:00Z","v":168999,"vw":93.614904},{"c":94.1,"h":94.21,"l":93.58,"n":1772,"o":93.82,"t":"2026-10-22T17:00:00Z","v":145477,"vw":93.82048},{"c":94.3,"h":94.4506,"l":94.06,"n":1228,"o":94.1,"t":"2026-10-22T17:15:00Z","v":69633,"vw":94.202868},{"c":94.58,"h":94.945,"l":94.22,"n":1925,"o":94.29,"t":"2026-10-22T17:30:00Z","v":131337,"vw":94.560799},{"c":94.865,"h":95.15,"l":94.49,"n":1619,"o":94.49,"t":"2026-10-22T17:45:00Z","v":111868,"vw":94.791743},{"c":95.1,"h":95.3166,"l":94.47,"n":1064,"o":94.79,"t":"2026-10-22T18:00:00Z","v":49905,"vw":94.954056},{"c":95.09,"h":95.47,"l":94.965,"n":1244,"o":95.185,"t":"2026-10-22T18:15:00Z","v":53631,"vw":95.234619},{"c":94.45,"h":95.01,"l":94.45,"n":927,"o":95.01,"t":"2026-10-22T18:30:00Z","v":34949,"vw":94.816253},{"c":94.28,"h":94.48,"l":94,"n":1071,"o":94.48,"t":"2026-10-22T18:45:00Z","v":55436,"vw":94.161023},{"c":94.565,"h":94.675,"l":94.215,"n":1307,"o":94.27,"t":"2026-10-22T19:00:00Z","v":55074,"vw":94.428334},{"c":94.6,"h":94.76,"l":94.425,"n":1387,"o":94.53,"t":"2026-10-22T19:15:00Z","v":61027,"vw":94.580742},{"c":94.53,"h":94.73,"l":94.39,"n":2097,"o":94.52,"t":"2026-10-22T19:30:00Z","v":147943,"vw":94.568721},{"c":95.035,"h":95.14,"l":94.51,"n":5931,"o":94.51,"t":"2026-10-22T19:45:00Z","v":418159,"vw":94.894469},{"c":95.06,"h":95.06,"l":95.06,"n":67,"o":95.06,"t":"2026-10-22T20:00:00Z","v":595655,"vw":95.06},{"c":95.06,"h":95.06,"l":95.06,"n":2,"o":95.06,"t":"2026-10-22T20:30:00Z","v":4166,"vw":95.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8089495798319328,"strike":124.3781512605042,"iv":0.6819085714285714,"gamma":0.009573109243697479,"theta":-0.05608285714285714,"vega":0.046713277310924374,"rho":0.006580741444960184,"breakevenPct":31.69272127112994},{"delta":0.15,"premium":1.3761764705882351,"strike":120.17647058823529,"iv":0.72048,"gamma":0.012094117647058823,"theta":-0.07893999999999998,"vega":0.0623435294117647,"rho":0.009820482828506609,"breakevenPct":27.86939518075272},{"delta":0.2,"premium":1.9365580448065174,"strike":115.12219959266803,"iv":0.7093201629327902,"gamma":0.014736456211812628,"theta":-0.09355784114052954,"vega":0.07499938900203668,"rho":0.013075214193911965,"breakevenPct":23.141971005127857},{"delta":0.25,"premium":2.3415905631659055,"strike":108.74048706240487,"iv":0.6144413242009132,"gamma":0.018951902587519026,"theta":-0.09185319634703196,"vega":0.08383881278538813,"rho":0.016424194000136665,"breakevenPct":16.854699795466836},{"delta":0.3,"premium":3.1597031963470315,"strike":106.837899543379,"iv":0.6577061643835617,"gamma":0.0193324200913242,"theta":-0.10749246575342465,"vega":0.09160136986301369,"rho":0.019531032927666916,"breakevenPct":15.713867809516122},{"delta":0.35,"premium":3.970383693045563,"strike":104.89808153477219,"iv":0.6983360911270984,"gamma":0.019763189448441246,"theta":-0.12255719424460432,"vega":0.09922637889688249,"rho":0.022642918008047606,"breakevenPct":14.526052206835416},{"delta":0.4,"premium":4.569904076738609,"strike":101.90047961630695,"iv":0.6641034772182254,"gamma":0.02162170263788969,"theta":-0.12129820143884892,"vega":0.10294340527577937,"rho":0.025898173195884954,"breakevenPct":12.003349140590746},{"delta":0.45,"premium":5.326672384219555,"strike":99.21526586620926,"iv":0.6492114922813036,"gamma":0.022674442538593482,"theta":-0.12244614065180104,"vega":0.10580222984562608,"rho":0.029046368278441655,"breakevenPct":9.974687829190845},{"delta":0.5,"premium":6.315441176470589,"strike":97.0404411764706,"iv":0.660552205882353,"gamma":0.022491911764705882,"theta":-0.1260014705882353,"vega":0.10677132352941177,"rho":0.032038085624411926,"breakevenPct":8.726995953020385},{"delta":0.55,"premium":7.198672566371683,"strike":94.75221238938053,"iv":0.6472084955752213,"gamma":0.022761238938053097,"theta":-0.12306849557522123,"vega":0.10593238938053097,"rho":0.035105327426862315,"breakevenPct":7.248984805125401},{"delta":0.6,"premium":8.526106194690266,"strike":92.53982300884955,"iv":0.6687129203539823,"gamma":0.021522300884955752,"theta":-0.1245729203539823,"vega":0.10354300884955751,"rho":0.03785241374124143,"breakevenPct":6.318040399263432},{"delta":0.65,"premium":9.80897435897436,"strike":90.2518315018315,"iv":0.6705388278388278,"gamma":0.0206007326007326,"theta":-0.12019358974358973,"vega":0.09918351648351648,"rho":0.04063531047184712,"breakevenPct":5.260683632238439},{"delta":0.7,"premium":11.261311787072243,"strike":87.88498098859316,"iv":0.6729842205323194,"gamma":0.019230988593155893,"theta":-0.11386254752851711,"vega":0.09303174904942965,"rho":0.04328367733647569,"breakevenPct":4.298645882248471},{"delta":0.75,"premium":13.125431034482762,"strike":85.24245689655172,"iv":0.6880288793103448,"gamma":0.017193965517241377,"theta":-0.10711099137931034,"vega":0.0850467672413793,"rho":0.04561826559217039,"breakevenPct":3.4797895340148086},{"delta":0.8,"premium":15.319230769230774,"strike":82.3076923076923,"iv":0.6942846153846154,"gamma":0.014899999999999997,"theta":-0.09519230769230767,"vega":0.0741230769230769,"rho":0.047699160230031686,"breakevenPct":2.7003188269756686},{"delta":0.85,"premium":17.86692573402418,"strike":79.05008635578584,"iv":0.7051013816925734,"gamma":0.01234006908462867,"theta":-0.08211830742659759,"vega":0.062113298791019,"rho":0.04950250138848185,"breakevenPct":1.9535157687881461},{"delta":0.9,"premium":21.674418604651162,"strike":74.63953488372093,"iv":0.7358086046511627,"gamma":0.008869302325581396,"theta":-0.06632302325581395,"vega":0.04693930232558139,"rho":0.05031644985102754,"breakevenPct":1.319117913288539}],"put":[{"delta":0.1,"premium":1.3382418680425823,"strike":69.48930248510699,"iv":0.9671060930787311,"gamma":0.006957785324469073,"theta":-0.07476713303170432,"vega":0.046423266167996316,"rho":-0.008689776466896839,"breakevenPct":28.307321042431713},{"delta":0.15,"premium":1.6987915407854985,"strike":78.29305135951661,"iv":0.7469141993957704,"gamma":0.011736858006042294,"theta":-0.07801933534743202,"vega":0.062290936555891234,"rho":-0.012782831795019788,"breakevenPct":19.425352599693756},{"delta":0.2,"premium":2.3061676646706593,"strike":82.31736526946108,"iv":0.6935821556886227,"gamma":0.014900239520958085,"theta":-0.08628407185628743,"vega":0.07416694610778443,"rho":-0.017087869060560323,"breakevenPct":15.830846197359124},{"delta":0.25,"premium":3.035420944558522,"strike":85.26694045174538,"iv":0.6860515400410677,"gamma":0.01728151950718686,"theta":-0.09768624229979465,"vega":0.08505420944558521,"rho":-0.021473175147005714,"breakevenPct":13.495140430058012},{"delta":0.3,"premium":3.842857142857143,"strike":87.83163265306122,"iv":0.6786122448979592,"gamma":0.01909183673469388,"theta":-0.10536530612244897,"vega":0.09303571428571429,"rho":-0.02591401806769879,"breakevenPct":11.646564790443847},{"delta":0.35,"premium":4.609574468085106,"strike":90.33244680851064,"iv":0.6557765957446808,"gamma":0.02109308510638298,"theta":-0.1079909574468085,"vega":0.09915159574468085,"rho":-0.030331720772107204,"breakevenPct":9.822351840494925},{"delta":0.4,"premium":5.676756756756758,"strike":92.54954954954955,"iv":0.6642882882882883,"gamma":0.021705945945945947,"theta":-0.11388126126126126,"vega":0.1034554954954955,"rho":-0.03495947869322589,"breakevenPct":8.612673266576072},{"delta":0.45,"premium":6.892972972972973,"strike":94.8018018018018,"iv":0.6728468468468468,"gamma":0.021976216216216215,"theta":-0.11757495495495496,"vega":0.10597801801801802,"rho":-0.03968795903060358,"breakevenPct":7.522797360794418},{"delta":0.5,"premium":8.068108108108108,"strike":97.05405405405405,"iv":0.6667805405405406,"gamma":0.022328648648648648,"theta":-0.11674972972972973,"vega":0.10677513513513513,"rho":-0.044394687989754184,"breakevenPct":6.389705506053076},{"delta":0.55,"premium":9.472735849056606,"strike":99.39150943396227,"iv":0.6674184905660377,"gamma":0.022097358490566037,"theta":-0.11521377358490566,"vega":0.10591641509433962,"rho":-0.049270474758585585,"breakevenPct":5.408401446554108},{"delta":0.6,"premium":11.124141414141414,"strike":101.87373737373737,"iv":0.667950101010101,"gamma":0.02140040404040404,"theta":-0.11097757575757576,"vega":0.1027519191919192,"rho":-0.054329514355247986,"breakevenPct":4.534403577113443},{"delta":0.65,"premium":12.84131313131313,"strike":104.3989898989899,"iv":0.6677480808080808,"gamma":0.020592323232323233,"theta":-0.1058260606060606,"vega":0.09891353535353536,"rho":-0.059437579933109747,"breakevenPct":3.684329089336455},{"delta":0.7,"premium":15.075429975429973,"strike":107.34029484029483,"iv":0.6719125307125307,"gamma":0.019183046683046684,"theta":-0.09837481572481574,"vega":0.09252371007371009,"rho":-0.06493438522456006,"breakevenPct":2.940390421981002},{"delta":0.75,"premium":17.630166666666668,"strike":110.55833333333334,"iv":0.6790785,"gamma":0.017464999999999998,"theta":-0.08991533333333333,"vega":0.08496,"rho":-0.0706757384723361,"breakevenPct":2.242618696963329},{"delta":0.8,"premium":21.213500000000003,"strike":114.72500000000001,"iv":0.6968285,"gamma":0.014965,"theta":-0.07958199999999999,"vega":0.07496,"rho":-0.07721284597156533,"breakevenPct":1.628971176099311},{"delta":0.85,"premium":26.127238805970148,"strike":120.18656716417911,"iv":0.720963432835821,"gamma":0.012021641791044776,"theta":-0.06615373134328359,"vega":0.06250522388059701,"rho":-0.08477967015053299,"breakevenPct":1.0526737237440036},{"delta":0.9,"premium":34.77670250896058,"strike":129.33691756272404,"iv":0.7760455197132616,"gamma":0.00843870967741935,"theta":-0.04982508960573474,"vega":0.04692007168458779,"rho":-0.09527486349350628,"breakevenPct":0.5257573598112414}]},"raw":{"call":[{"delta":0.1,"premium":0.8089495798319328,"strike":124.3781512605042,"iv":0.6819085714285714,"gamma":0.009573109243697479,"theta":-0.05608285714285714,"vega":0.046713277310924374,"rho":0.006580741444960184,"breakevenPct":31.69272127112994},{"delta":0.15,"premium":1.3761764705882351,"strike":120.17647058823529,"iv":0.72048,"gamma":0.012094117647058823,"theta":-0.07893999999999998,"vega":0.0623435294117647,"rho":0.009820482828506609,"breakevenPct":27.86939518075272},{"delta":0.2,"premium":1.9365580448065174,"strike":115.12219959266803,"iv":0.7093201629327902,"gamma":0.014736456211812628,"theta":-0.09355784114052954,"vega":0.07499938900203668,"rho":0.013075214193911965,"breakevenPct":23.141971005127857},{"delta":0.25,"premium":2.3415905631659055,"strike":108.74048706240487,"iv":0.6144413242009132,"gamma":0.018951902587519026,"theta":-0.09185319634703196,"vega":0.08383881278538813,"rho":0.016424194000136665,"breakevenPct":16.854699795466836},{"delta":0.3,"premium":3.1597031963470315,"strike":106.837899543379,"iv":0.6577061643835617,"gamma":0.0193324200913242,"theta":-0.10749246575342465,"vega":0.09160136986301369,"rho":0.019531032927666916,"breakevenPct":15.713867809516122},{"delta":0.35,"premium":3.970383693045563,"strike":104.89808153477219,"iv":0.6983360911270984,"gamma":0.019763189448441246,"theta":-0.12255719424460432,"vega":0.09922637889688249,"rho":0.022642918008047606,"breakevenPct":14.526052206835416},{"delta":0.4,"premium":4.569904076738609,"strike":101.90047961630695,"iv":0.6641034772182254,"gamma":0.02162170263788969,"theta":-0.12129820143884892,"vega":0.10294340527577937,"rho":0.025898173195884954,"breakevenPct":12.003349140590746},{"delta":0.45,"premium":5.326672384219555,"strike":99.21526586620926,"iv":0.6492114922813036,"gamma":0.022674442538593482,"theta":-0.12244614065180104,"vega":0.10580222984562608,"rho":0.029046368278441655,"breakevenPct":9.974687829190845},{"delta":0.5,"premium":6.315441176470589,"strike":97.0404411764706,"iv":0.660552205882353,"gamma":0.022491911764705882,"theta":-0.1260014705882353,"vega":0.10677132352941177,"rho":0.032038085624411926,"breakevenPct":8.726995953020385},{"delta":0.55,"premium":7.198672566371683,"strike":94.75221238938053,"iv":0.6472084955752213,"gamma":0.022761238938053097,"theta":-0.12306849557522123,"vega":0.10593238938053097,"rho":0.035105327426862315,"breakevenPct":7.248984805125401},{"delta":0.6,"premium":8.526106194690266,"strike":92.53982300884955,"iv":0.6687129203539823,"gamma":0.021522300884955752,"theta":-0.1245729203539823,"vega":0.10354300884955751,"rho":0.03785241374124143,"breakevenPct":6.318040399263432},{"delta":0.65,"premium":9.80897435897436,"strike":90.2518315018315,"iv":0.6705388278388278,"gamma":0.0206007326007326,"theta":-0.12019358974358973,"vega":0.09918351648351648,"rho":0.04063531047184712,"breakevenPct":5.260683632238439},{"delta":0.7,"premium":11.261311787072243,"strike":87.88498098859316,"iv":0.6729842205323194,"gamma":0.019230988593155893,"theta":-0.11386254752851711,"vega":0.09303174904942965,"rho":0.04328367733647569,"breakevenPct":4.298645882248471},{"delta":0.75,"premium":13.125431034482762,"strike":85.24245689655172,"iv":0.6880288793103448,"gamma":0.017193965517241377,"theta":-0.10711099137931034,"vega":0.0850467672413793,"rho":0.04561826559217039,"breakevenPct":3.4797895340148086},{"delta":0.8,"premium":15.319230769230774,"strike":82.3076923076923,"iv":0.6942846153846154,"gamma":0.014899999999999997,"theta":-0.09519230769230767,"vega":0.0741230769230769,"rho":0.047699160230031686,"breakevenPct":2.7003188269756686},{"delta":0.85,"premium":17.86692573402418,"strike":79.05008635578584,"iv":0.7051013816925734,"gamma":0.01234006908462867,"theta":-0.08211830742659759,"vega":0.062113298791019,"rho":0.04950250138848185,"breakevenPct":1.9535157687881461},{"delta":0.9,"premium":21.674418604651162,"strike":74.63953488372093,"iv":0.7358086046511627,"gamma":0.008869302325581396,"theta":-0.06632302325581395,"vega":0.04693930232558139,"rho":0.05031644985102754,"breakevenPct":1.319117913288539}],"put":[{"delta":0.1,"premium":1.3382418680425823,"strike":69.48930248510699,"iv":0.9671060930787311,"gamma":0.006957785324469073,"theta":-0.07476713303170432,"vega":0.046423266167996316,"rho":-0.008689776466896839,"breakevenPct":28.307321042431713},{"delta":0.15,"premium":1.6987915407854985,"strike":78.29305135951661,"iv":0.7469141993957704,"gamma":0.011736858006042294,"theta":-0.07801933534743202,"vega":0.062290936555891234,"rho":-0.012782831795019788,"breakevenPct":19.425352599693756},{"delta":0.2,"premium":2.3061676646706593,"strike":82.31736526946108,"iv":0.6935821556886227,"gamma":0.014900239520958085,"theta":-0.08628407185628743,"vega":0.07416694610778443,"rho":-0.017087869060560323,"breakevenPct":15.830846197359124},{"delta":0.25,"premium":3.035420944558522,"strike":85.26694045174538,"iv":0.6860515400410677,"gamma":0.01728151950718686,"theta":-0.09768624229979465,"vega":0.08505420944558521,"rho":-0.021473175147005714,"breakevenPct":13.495140430058012},{"delta":0.3,"premium":3.842857142857143,"strike":87.83163265306122,"iv":0.6786122448979592,"gamma":0.01909183673469388,"theta":-0.10536530612244897,"vega":0.09303571428571429,"rho":-0.02591401806769879,"breakevenPct":11.646564790443847},{"delta":0.35,"premium":4.609574468085106,"strike":90.33244680851064,"iv":0.6557765957446808,"gamma":0.02109308510638298,"theta":-0.1079909574468085,"vega":0.09915159574468085,"rho":-0.030331720772107204,"breakevenPct":9.822351840494925},{"delta":0.4,"premium":5.676756756756758,"strike":92.54954954954955,"iv":0.6642882882882883,"gamma":0.021705945945945947,"theta":-0.11388126126126126,"vega":0.1034554954954955,"rho":-0.03495947869322589,"breakevenPct":8.612673266576072},{"delta":0.45,"premium":6.892972972972973,"strike":94.8018018018018,"iv":0.6728468468468468,"gamma":0.021976216216216215,"theta":-0.11757495495495496,"vega":0.10597801801801802,"rho":-0.03968795903060358,"breakevenPct":7.522797360794418},{"delta":0.5,"premium":8.068108108108108,"strike":97.05405405405405,"iv":0.6667805405405406,"gamma":0.022328648648648648,"theta":-0.11674972972972973,"vega":0.10677513513513513,"rho":-0.044394687989754184,"breakevenPct":6.389705506053076},{"delta":0.55,"premium":9.472735849056606,"strike":99.39150943396227,"iv":0.6674184905660377,"gamma":0.022097358490566037,"theta":-0.11521377358490566,"vega":0.10591641509433962,"rho":-0.049270474758585585,"breakevenPct":5.408401446554108},{"delta":0.6,"premium":11.124141414141414,"strike":101.87373737373737,"iv":0.667950101010101,"gamma":0.02140040404040404,"theta":-0.11097757575757576,"vega":0.1027519191919192,"rho":-0.054329514355247986,"breakevenPct":4.534403577113443},{"delta":0.65,"premium":12.84131313131313,"strike":104.3989898989899,"iv":0.6677480808080808,"gamma":0.020592323232323233,"theta":-0.1058260606060606,"vega":0.09891353535353536,"rho":-0.059437579933109747,"breakevenPct":3.684329089336455},{"delta":0.7,"premium":15.075429975429973,"strike":107.34029484029483,"iv":0.6719125307125307,"gamma":0.019183046683046684,"theta":-0.09837481572481574,"vega":0.09252371007371009,"rho":-0.06493438522456006,"breakevenPct":2.940390421981002},{"delta":0.75,"premium":17.630166666666668,"strike":110.55833333333334,"iv":0.6790785,"gamma":0.017464999999999998,"theta":-0.08991533333333333,"vega":0.08496,"rho":-0.0706757384723361,"breakevenPct":2.242618696963329},{"delta":0.8,"premium":21.213500000000003,"strike":114.72500000000001,"iv":0.6968285,"gamma":0.014965,"theta":-0.07958199999999999,"vega":0.07496,"rho":-0.07721284597156533,"breakevenPct":1.628971176099311},{"delta":0.85,"premium":26.127238805970148,"strike":120.18656716417911,"iv":0.720963432835821,"gamma":0.012021641791044776,"theta":-0.06615373134328359,"vega":0.06250522388059701,"rho":-0.08477967015053299,"breakevenPct":1.0526737237440036},{"delta":0.9,"premium":34.77670250896058,"strike":129.33691756272404,"iv":0.7760455197132616,"gamma":0.00843870967741935,"theta":-0.04982508960573474,"vega":0.04692007168458779,"rho":-0.09527486349350628,"breakevenPct":0.5257573598112414}]}},"errors":["fundamentals:provider_http_429"],"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"}}