{"symbol":"IOSP","url":"https://intraalpha.com/companies/IOSP","capturedAt":"2026-10-22T18:41:23.942Z","state":"ready","quote":{"symbol":"IOSP","last_price":98.985,"prev_close":99.64,"regular_close":98.985,"change":-0.655,"change_pct":-0.6574,"regular_change":-0.655,"regular_change_pct":-0.6574,"extended_change":0,"extended_change_pct":0,"bid":98.84,"ask":99.14,"bid_size":100,"ask_size":100,"volume":65804,"vwap":99.187484,"open":99.1,"high":100.07,"low":98.61,"close":98.985,"trade_count":3696,"last_trade_at":"2026-10-22T18:39:10.184997113Z","last_quote_at":"2026-10-22T18:41:01.68415968Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:41:14.926623698-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IOSP","fetched_at":"2026-10-22T18:41:23.516637+00:00","name":"Innospec Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Innospec Inc. develops, manufactures, blends, markets, and supplies specialty chemicals in the United States, the rest of North America, the United Kingdom, the rest of Europe, and internationally. The company is headquartered in Englewood, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2454238000,"ebitda":190900000,"pe_ratio":20.25,"peg_ratio":0.661,"book_value":54.54,"dividend_per_share":1.79,"dividend_yield":0.0181,"eps":4.92,"revenue_ttm":1842100000,"gross_profit_ttm":505900000,"profit_margin":0.066,"operating_margin_ttm":0.0808,"return_on_assets_ttm":0.0511,"return_on_equity_ttm":0.0913,"quarterly_earnings_growth":0.33,"quarterly_revenue_growth":0.118,"analyst_target_price":101,"analyst_number":1,"beta":0.888,"fifty_two_week_high":100.48,"fifty_two_week_low":64.75,"fifty_day_ma":95.17,"two_hundred_day_ma":83.67,"shares_outstanding":24631000,"forward_pe":15.04,"price_to_sales":1.332,"price_to_book":1.763,"ev_to_revenue":1.181,"ev_to_ebitda":11.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:41:23.516637+00:00"},"optionObservedAt":"2026-10-22T18:30:00.782Z","bars":[{"c":96.7,"h":97.5,"l":96.7,"n":21,"o":96.95,"t":"2026-10-15T08:10:00Z","v":772,"vw":97.112621},{"c":96.95,"h":97.4,"l":96.95,"n":9,"o":97.4,"t":"2026-10-15T08:30:00Z","v":464,"vw":97.108756},{"c":98.67,"h":98.67,"l":97.56,"n":63,"o":97.56,"t":"2026-10-15T13:30:00Z","v":4396,"vw":97.674647},{"c":97.76,"h":98.01,"l":97.75,"n":37,"o":98.01,"t":"2026-10-15T13:40:00Z","v":1032,"vw":97.84},{"c":97.92,"h":97.92,"l":97.745,"n":12,"o":97.75,"t":"2026-10-15T13:45:00Z","v":721,"vw":97.834394},{"c":97.7,"h":97.7,"l":97.54,"n":49,"o":97.55,"t":"2026-10-15T13:55:00Z","v":1798,"vw":97.628182},{"c":97.6,"h":97.79,"l":97.341,"n":55,"o":97.65,"t":"2026-10-15T14:05:00Z","v":2419,"vw":97.599437},{"c":97.73,"h":97.78,"l":97.73,"n":31,"o":97.78,"t":"2026-10-15T14:20:00Z","v":592,"vw":97.755},{"c":97.79,"h":97.81,"l":97.58,"n":45,"o":97.81,"t":"2026-10-15T14:25:00Z","v":2078,"vw":97.714756},{"c":97.87,"h":97.87,"l":97.87,"n":4,"o":97.87,"t":"2026-10-15T14:35:00Z","v":104,"vw":97.87},{"c":97.74,"h":97.74,"l":97.74,"n":40,"o":97.74,"t":"2026-10-15T14:40:00Z","v":1454,"vw":97.74},{"c":97.775,"h":97.775,"l":97.74,"n":42,"o":97.74,"t":"2026-10-15T14:50:00Z","v":641,"vw":97.751667},{"c":97.77,"h":97.97,"l":97.77,"n":36,"o":97.97,"t":"2026-10-15T14:55:00Z","v":820,"vw":97.82},{"c":97.7,"h":97.72,"l":97.69,"n":29,"o":97.72,"t":"2026-10-15T15:10:00Z","v":856,"vw":97.708092},{"c":97.77,"h":97.78,"l":97.77,"n":24,"o":97.78,"t":"2026-10-15T15:25:00Z","v":726,"vw":97.775},{"c":97.8,"h":97.8,"l":97.64,"n":35,"o":97.65,"t":"2026-10-15T15:30:00Z","v":1103,"vw":97.674},{"c":97.57,"h":97.575,"l":97.47,"n":12,"o":97.47,"t":"2026-10-15T15:35:00Z","v":444,"vw":97.538333},{"c":97.38,"h":97.48,"l":97.37,"n":85,"o":97.48,"t":"2026-10-15T15:40:00Z","v":2596,"vw":97.430833},{"c":97.215,"h":97.215,"l":97.17,"n":24,"o":97.17,"t":"2026-10-15T15:50:00Z","v":1030,"vw":97.18125},{"c":96.99,"h":96.99,"l":96.99,"n":20,"o":96.99,"t":"2026-10-15T15:55:00Z","v":612,"vw":96.99},{"c":96.985,"h":96.985,"l":96.975,"n":22,"o":96.975,"t":"2026-10-15T16:00:00Z","v":604,"vw":96.98},{"c":96.96,"h":96.96,"l":96.96,"n":6,"o":96.96,"t":"2026-10-15T16:15:00Z","v":131,"vw":96.96},{"c":96.91,"h":97.05,"l":96.91,"n":72,"o":97.05,"t":"2026-10-15T16:20:00Z","v":1554,"vw":96.977143},{"c":96.99,"h":96.99,"l":96.99,"n":18,"o":96.99,"t":"2026-10-15T16:25:00Z","v":517,"vw":96.99},{"c":97.01,"h":97.055,"l":97.005,"n":39,"o":97.005,"t":"2026-10-15T16:30:00Z","v":1589,"vw":97.019704},{"c":97,"h":97.07,"l":96.99,"n":44,"o":97.07,"t":"2026-10-15T16:35:00Z","v":1614,"vw":97.00844},{"c":96.97,"h":96.97,"l":96.97,"n":19,"o":96.97,"t":"2026-10-15T16:40:00Z","v":279,"vw":96.97},{"c":96.69,"h":96.69,"l":96.69,"n":7,"o":96.69,"t":"2026-10-15T16:50:00Z","v":124,"vw":96.69},{"c":96.58,"h":96.715,"l":96.58,"n":23,"o":96.7,"t":"2026-10-15T16:55:00Z","v":556,"vw":96.665},{"c":96.595,"h":96.695,"l":96.595,"n":72,"o":96.69,"t":"2026-10-15T17:00:00Z","v":3406,"vw":96.671901},{"c":96.78,"h":96.79,"l":96.78,"n":37,"o":96.79,"t":"2026-10-15T17:05:00Z","v":775,"vw":96.784545},{"c":96.6,"h":96.6,"l":96.6,"n":32,"o":96.6,"t":"2026-10-15T17:10:00Z","v":524,"vw":96.6},{"c":96.51,"h":96.595,"l":96.51,"n":46,"o":96.59,"t":"2026-10-15T17:20:00Z","v":994,"vw":96.55125},{"c":96.47,"h":96.47,"l":96.47,"n":12,"o":96.47,"t":"2026-10-15T17:25:00Z","v":134,"vw":96.47},{"c":96.39,"h":96.39,"l":96.39,"n":31,"o":96.39,"t":"2026-10-15T17:35:00Z","v":479,"vw":96.39},{"c":96.16,"h":96.335,"l":96.16,"n":32,"o":96.335,"t":"2026-10-15T17:45:00Z","v":741,"vw":96.223},{"c":96.37,"h":96.37,"l":96.26,"n":51,"o":96.26,"t":"2026-10-15T17:55:00Z","v":1419,"vw":96.326071},{"c":96.395,"h":96.44,"l":96.395,"n":65,"o":96.44,"t":"2026-10-15T18:00:00Z","v":1279,"vw":96.407026},{"c":96.25,"h":96.325,"l":96.25,"n":33,"o":96.325,"t":"2026-10-15T18:15:00Z","v":778,"vw":96.275},{"c":96.27,"h":96.38,"l":96.27,"n":80,"o":96.38,"t":"2026-10-15T18:20:00Z","v":4090,"vw":96.315008},{"c":96.2,"h":96.295,"l":96.2,"n":38,"o":96.295,"t":"2026-10-15T18:25:00Z","v":1145,"vw":96.251284},{"c":96.31,"h":96.31,"l":96.25,"n":21,"o":96.28,"t":"2026-10-15T18:30:00Z","v":709,"vw":96.276},{"c":96.15,"h":96.255,"l":96.15,"n":40,"o":96.255,"t":"2026-10-15T18:40:00Z","v":709,"vw":96.2025},{"c":96.12,"h":96.12,"l":96.12,"n":19,"o":96.12,"t":"2026-10-15T18:45:00Z","v":352,"vw":96.12},{"c":96.17,"h":96.17,"l":96.17,"n":25,"o":96.17,"t":"2026-10-15T18:50:00Z","v":464,"vw":96.17},{"c":96.225,"h":96.3,"l":96.2,"n":83,"o":96.2,"t":"2026-10-15T18:55:00Z","v":2162,"vw":96.235639},{"c":96.38,"h":96.38,"l":96.3,"n":46,"o":96.32,"t":"2026-10-15T19:00:00Z","v":2003,"vw":96.346154},{"c":96.25,"h":96.38,"l":96.25,"n":66,"o":96.38,"t":"2026-10-15T19:10:00Z","v":1989,"vw":96.288},{"c":96.38,"h":96.42,"l":96.345,"n":73,"o":96.345,"t":"2026-10-15T19:15:00Z","v":3635,"vw":96.387407},{"c":96.39,"h":96.45,"l":96.39,"n":108,"o":96.395,"t":"2026-10-15T19:20:00Z","v":2908,"vw":96.41625},{"c":96.34,"h":96.36,"l":96.34,"n":32,"o":96.36,"t":"2026-10-15T19:25:00Z","v":599,"vw":96.346667},{"c":96.4,"h":96.4,"l":96.385,"n":25,"o":96.385,"t":"2026-10-15T19:30:00Z","v":935,"vw":96.39625},{"c":96.375,"h":96.395,"l":96.375,"n":34,"o":96.395,"t":"2026-10-15T19:35:00Z","v":818,"vw":96.385381},{"c":96.495,"h":96.5,"l":96.28,"n":205,"o":96.28,"t":"2026-10-15T19:40:00Z","v":6774,"vw":96.403535},{"c":96.51,"h":96.64,"l":96.51,"n":66,"o":96.64,"t":"2026-10-15T19:45:00Z","v":1276,"vw":96.588},{"c":96.47,"h":96.47,"l":96.275,"n":150,"o":96.29,"t":"2026-10-15T19:50:00Z","v":5584,"vw":96.351319},{"c":96.58,"h":96.78,"l":96.5,"n":495,"o":96.51,"t":"2026-10-15T19:55:00Z","v":11097,"vw":96.626822},{"c":96.6,"h":96.6,"l":96.6,"n":40,"o":96.6,"t":"2026-10-15T20:00:00Z","v":130533,"vw":96.6},{"c":96.6,"h":96.6,"l":96.6,"n":4,"o":96.6,"t":"2026-10-16T08:10:00Z","v":202,"vw":96.6},{"c":96.5,"h":96.5,"l":96.5,"n":2,"o":96.5,"t":"2026-10-16T08:35:00Z","v":241,"vw":96.5},{"c":96.75,"h":96.75,"l":96.75,"n":6,"o":96.75,"t":"2026-10-16T13:30:00Z","v":3073,"vw":96.75},{"c":96.25,"h":96.265,"l":96.25,"n":11,"o":96.265,"t":"2026-10-16T13:35:00Z","v":1212,"vw":96.254166},{"c":96.67,"h":96.67,"l":96.67,"n":24,"o":96.67,"t":"2026-10-16T13:40:00Z","v":205,"vw":96.67},{"c":97.35,"h":97.35,"l":97.35,"n":9,"o":97.35,"t":"2026-10-16T13:55:00Z","v":573,"vw":97.35},{"c":97.14,"h":97.15,"l":97.14,"n":9,"o":97.15,"t":"2026-10-16T14:00:00Z","v":309,"vw":97.145},{"c":97.105,"h":97.105,"l":97.105,"n":13,"o":97.105,"t":"2026-10-16T14:05:00Z","v":238,"vw":97.105},{"c":97.01,"h":97.01,"l":97,"n":32,"o":97.01,"t":"2026-10-16T14:10:00Z","v":749,"vw":97.005},{"c":97.135,"h":97.135,"l":97.04,"n":23,"o":97.04,"t":"2026-10-16T14:20:00Z","v":788,"vw":97.078333},{"c":97.05,"h":97.34,"l":97.04,"n":37,"o":97.28,"t":"2026-10-16T14:25:00Z","v":1963,"vw":97.117491},{"c":97.07,"h":97.07,"l":97.05,"n":3,"o":97.05,"t":"2026-10-16T14:30:00Z","v":300,"vw":97.058333},{"c":97.01,"h":97.1,"l":97.01,"n":51,"o":97.1,"t":"2026-10-16T14:40:00Z","v":1160,"vw":97.066667},{"c":96.76,"h":97.0275,"l":96.57,"n":126,"o":97.0275,"t":"2026-10-16T14:45:00Z","v":12176,"vw":96.69546},{"c":97.125,"h":97.125,"l":96.59,"n":193,"o":96.78,"t":"2026-10-16T14:50:00Z","v":19606,"vw":96.73479},{"c":97.15,"h":97.15,"l":97.15,"n":4,"o":97.15,"t":"2026-10-16T14:55:00Z","v":183,"vw":97.15},{"c":97.165,"h":97.165,"l":97.165,"n":3,"o":97.165,"t":"2026-10-16T15:00:00Z","v":112,"vw":97.165},{"c":97.25,"h":97.4,"l":97.25,"n":96,"o":97.365,"t":"2026-10-16T15:10:00Z","v":3107,"vw":97.345351},{"c":97.35,"h":97.35,"l":97.35,"n":13,"o":97.35,"t":"2026-10-16T15:20:00Z","v":167,"vw":97.35},{"c":97.215,"h":97.215,"l":97.215,"n":11,"o":97.215,"t":"2026-10-16T15:25:00Z","v":198,"vw":97.215},{"c":97.0317,"h":97.215,"l":97.0317,"n":11,"o":97.215,"t":"2026-10-16T15:30:00Z","v":604,"vw":97.104294},{"c":97.04,"h":97.09,"l":97.04,"n":7,"o":97.09,"t":"2026-10-16T15:35:00Z","v":256,"vw":97.065},{"c":97.1975,"h":97.1975,"l":97.1975,"n":7,"o":97.1975,"t":"2026-10-16T15:40:00Z","v":115,"vw":97.1975},{"c":97.205,"h":97.205,"l":97.205,"n":4,"o":97.205,"t":"2026-10-16T15:45:00Z","v":108,"vw":97.205},{"c":96.98,"h":97.1975,"l":96.94,"n":73,"o":97.1975,"t":"2026-10-16T15:50:00Z","v":1960,"vw":97.016875},{"c":96.88,"h":96.88,"l":96.88,"n":26,"o":96.88,"t":"2026-10-16T15:55:00Z","v":988,"vw":96.88},{"c":96.84,"h":96.86,"l":96.635,"n":52,"o":96.86,"t":"2026-10-16T16:00:00Z","v":1480,"vw":96.79875},{"c":96.83,"h":96.84,"l":96.82,"n":29,"o":96.83,"t":"2026-10-16T16:05:00Z","v":786,"vw":96.832},{"c":96.82,"h":96.82,"l":96.7,"n":67,"o":96.7,"t":"2026-10-16T16:20:00Z","v":2140,"vw":96.755},{"c":96.72,"h":96.86,"l":96.72,"n":63,"o":96.86,"t":"2026-10-16T16:25:00Z","v":1473,"vw":96.807826},{"c":96.76,"h":96.76,"l":96.76,"n":8,"o":96.76,"t":"2026-10-16T16:30:00Z","v":135,"vw":96.76},{"c":96.66,"h":96.75,"l":96.57,"n":39,"o":96.75,"t":"2026-10-16T16:35:00Z","v":879,"vw":96.661988},{"c":96.4,"h":96.52,"l":96.4,"n":47,"o":96.52,"t":"2026-10-16T16:45:00Z","v":961,"vw":96.455},{"c":96.315,"h":96.315,"l":96.315,"n":14,"o":96.315,"t":"2026-10-16T16:50:00Z","v":187,"vw":96.315},{"c":96.415,"h":96.415,"l":96.415,"n":6,"o":96.415,"t":"2026-10-16T16:55:00Z","v":123,"vw":96.415},{"c":96.43,"h":96.43,"l":96.425,"n":31,"o":96.425,"t":"2026-10-16T17:05:00Z","v":602,"vw":96.4275},{"c":96.24,"h":96.24,"l":96.24,"n":45,"o":96.24,"t":"2026-10-16T17:10:00Z","v":763,"vw":96.24},{"c":96.305,"h":96.305,"l":96.305,"n":27,"o":96.305,"t":"2026-10-16T17:20:00Z","v":452,"vw":96.305},{"c":96.455,"h":96.455,"l":96.455,"n":6,"o":96.455,"t":"2026-10-16T17:30:00Z","v":110,"vw":96.455},{"c":96.455,"h":96.455,"l":96.455,"n":4,"o":96.455,"t":"2026-10-16T17:35:00Z","v":151,"vw":96.455},{"c":96.43,"h":96.655,"l":96.43,"n":153,"o":96.655,"t":"2026-10-16T17:40:00Z","v":4182,"vw":96.504721},{"c":96.49,"h":96.5,"l":96.49,"n":41,"o":96.5,"t":"2026-10-16T17:45:00Z","v":898,"vw":96.495238},{"c":96.28,"h":96.38,"l":96.28,"n":32,"o":96.38,"t":"2026-10-16T17:50:00Z","v":1077,"vw":96.315719},{"c":96.15,"h":96.27,"l":96.15,"n":84,"o":96.19,"t":"2026-10-16T17:55:00Z","v":2097,"vw":96.234562},{"c":96.205,"h":96.205,"l":96.205,"n":18,"o":96.205,"t":"2026-10-16T18:00:00Z","v":280,"vw":96.205},{"c":96.15,"h":96.15,"l":96.15,"n":27,"o":96.15,"t":"2026-10-16T18:10:00Z","v":429,"vw":96.15},{"c":96.18,"h":96.18,"l":96.17,"n":16,"o":96.17,"t":"2026-10-16T18:20:00Z","v":303,"vw":96.175},{"c":96.06,"h":96.26,"l":96.06,"n":51,"o":96.26,"t":"2026-10-16T18:25:00Z","v":1018,"vw":96.118333},{"c":96.15,"h":96.235,"l":96.1,"n":22,"o":96.235,"t":"2026-10-16T18:30:00Z","v":555,"vw":96.158974},{"c":96.2196,"h":96.2196,"l":96.2196,"n":13,"o":96.2196,"t":"2026-10-16T18:35:00Z","v":257,"vw":96.2196},{"c":96.175,"h":96.175,"l":96.175,"n":20,"o":96.175,"t":"2026-10-16T18:45:00Z","v":387,"vw":96.175},{"c":96.39,"h":96.39,"l":96.26,"n":59,"o":96.26,"t":"2026-10-16T18:55:00Z","v":957,"vw":96.325199},{"c":96.24,"h":96.25,"l":96.22,"n":49,"o":96.24,"t":"2026-10-16T19:00:00Z","v":1411,"vw":96.238571},{"c":96.23,"h":96.23,"l":96.23,"n":13,"o":96.23,"t":"2026-10-16T19:05:00Z","v":215,"vw":96.23},{"c":96.18,"h":96.18,"l":96.15,"n":47,"o":96.15,"t":"2026-10-16T19:10:00Z","v":1101,"vw":96.16705},{"c":96.25,"h":96.25,"l":96.25,"n":14,"o":96.25,"t":"2026-10-16T19:15:00Z","v":180,"vw":96.25},{"c":96.375,"h":96.375,"l":96.26,"n":53,"o":96.31,"t":"2026-10-16T19:25:00Z","v":873,"vw":96.315},{"c":96.19,"h":96.31,"l":96.19,"n":122,"o":96.31,"t":"2026-10-16T19:30:00Z","v":2857,"vw":96.269705},{"c":96.13,"h":96.13,"l":96.13,"n":43,"o":96.13,"t":"2026-10-16T19:35:00Z","v":863,"vw":96.13},{"c":96.1,"h":96.15,"l":96.1,"n":44,"o":96.15,"t":"2026-10-16T19:40:00Z","v":1036,"vw":96.116},{"c":96.3,"h":96.3,"l":96.2675,"n":60,"o":96.2675,"t":"2026-10-16T19:45:00Z","v":622,"vw":96.28375},{"c":96.43,"h":96.58,"l":96.36,"n":202,"o":96.47,"t":"2026-10-16T19:50:00Z","v":4567,"vw":96.486448},{"c":96.71,"h":96.87,"l":96.56,"n":537,"o":96.64,"t":"2026-10-16T19:55:00Z","v":11945,"vw":96.697347},{"c":96.81,"h":96.81,"l":96.81,"n":40,"o":96.81,"t":"2026-10-16T20:00:00Z","v":48431,"vw":96.81},{"c":96.81,"h":96.81,"l":96.81,"n":28,"o":96.81,"t":"2026-10-19T08:10:00Z","v":447,"vw":96.81},{"c":97.08,"h":97.08,"l":97.08,"n":2,"o":97.08,"t":"2026-10-19T13:10:00Z","v":150,"vw":97.08},{"c":96.9,"h":97.8425,"l":96.32,"n":157,"o":96.83,"t":"2026-10-19T13:30:00Z","v":9849,"vw":96.953723},{"c":97.1,"h":97.1,"l":97.1,"n":2,"o":97.1,"t":"2026-10-19T13:35:00Z","v":902,"vw":97.1},{"c":97.135,"h":97.435,"l":97.1203,"n":29,"o":97.1203,"t":"2026-10-19T13:40:00Z","v":980,"vw":97.300278},{"c":97.008,"h":97.008,"l":97.008,"n":5,"o":97.008,"t":"2026-10-19T13:45:00Z","v":210,"vw":97.008},{"c":97.1001,"h":97.1001,"l":96.9,"n":21,"o":97.095,"t":"2026-10-19T13:50:00Z","v":1231,"vw":97.073373},{"c":97.31,"h":97.34,"l":97.15,"n":44,"o":97.15,"t":"2026-10-19T13:55:00Z","v":1683,"vw":97.24354},{"c":97.75,"h":97.75,"l":97.42,"n":13,"o":97.42,"t":"2026-10-19T14:00:00Z","v":240,"vw":97.585},{"c":97.895,"h":97.895,"l":97.895,"n":3,"o":97.895,"t":"2026-10-19T14:05:00Z","v":104,"vw":97.895},{"c":97.92,"h":97.94,"l":97.92,"n":17,"o":97.94,"t":"2026-10-19T14:15:00Z","v":278,"vw":97.93},{"c":97.59,"h":97.59,"l":97.59,"n":11,"o":97.59,"t":"2026-10-19T14:20:00Z","v":834,"vw":97.59},{"c":97.545,"h":97.545,"l":97.545,"n":6,"o":97.545,"t":"2026-10-19T14:25:00Z","v":123,"vw":97.545},{"c":97.4975,"h":97.55,"l":97.4975,"n":17,"o":97.55,"t":"2026-10-19T14:30:00Z","v":684,"vw":97.53},{"c":97.485,"h":97.485,"l":97.485,"n":2,"o":97.485,"t":"2026-10-19T14:35:00Z","v":104,"vw":97.485},{"c":97.76,"h":97.76,"l":97.75,"n":5,"o":97.75,"t":"2026-10-19T14:40:00Z","v":236,"vw":97.755},{"c":97.79,"h":97.79,"l":97.79,"n":10,"o":97.79,"t":"2026-10-19T14:50:00Z","v":251,"vw":97.79},{"c":97.93,"h":97.93,"l":97.61,"n":92,"o":97.745,"t":"2026-10-19T14:55:00Z","v":2721,"vw":97.694198},{"c":98.22,"h":98.22,"l":98.22,"n":3,"o":98.22,"t":"2026-10-19T15:00:00Z","v":120,"vw":98.22},{"c":98.18,"h":98.18,"l":97.99,"n":61,"o":98.0425,"t":"2026-10-19T15:05:00Z","v":2003,"vw":98.0245},{"c":98.22,"h":98.29,"l":98.22,"n":31,"o":98.29,"t":"2026-10-19T15:10:00Z","v":700,"vw":98.236787},{"c":98.43,"h":98.43,"l":98.23,"n":9,"o":98.23,"t":"2026-10-19T15:15:00Z","v":513,"vw":98.274843},{"c":98.415,"h":98.415,"l":98.4,"n":16,"o":98.4,"t":"2026-10-19T15:20:00Z","v":601,"vw":98.409},{"c":98.24,"h":98.42,"l":98.24,"n":37,"o":98.42,"t":"2026-10-19T15:25:00Z","v":423,"vw":98.33},{"c":98.49,"h":98.49,"l":98.49,"n":3,"o":98.49,"t":"2026-10-19T15:30:00Z","v":104,"vw":98.49},{"c":98.31,"h":98.31,"l":98.31,"n":7,"o":98.31,"t":"2026-10-19T15:35:00Z","v":139,"vw":98.31},{"c":98.18,"h":98.31,"l":98.1,"n":145,"o":98.31,"t":"2026-10-19T15:40:00Z","v":8317,"vw":98.225584},{"c":98.04,"h":98.04,"l":98.04,"n":5,"o":98.04,"t":"2026-10-19T15:45:00Z","v":178,"vw":98.04},{"c":98.055,"h":98.055,"l":98.055,"n":10,"o":98.055,"t":"2026-10-19T15:50:00Z","v":272,"vw":98.055},{"c":97.71,"h":97.85,"l":97.47,"n":81,"o":97.85,"t":"2026-10-19T16:00:00Z","v":27786,"vw":97.761191},{"c":97.71,"h":97.71,"l":97.71,"n":17,"o":97.71,"t":"2026-10-19T16:05:00Z","v":948,"vw":97.71},{"c":97.4325,"h":97.5375,"l":97.43,"n":87,"o":97.5375,"t":"2026-10-19T16:20:00Z","v":3069,"vw":97.455083},{"c":97.78,"h":97.78,"l":97.34,"n":128,"o":97.35,"t":"2026-10-19T16:25:00Z","v":5229,"vw":97.545032},{"c":97.85,"h":97.87,"l":97.85,"n":36,"o":97.87,"t":"2026-10-19T16:30:00Z","v":529,"vw":97.85875},{"c":97.67,"h":97.86,"l":97.67,"n":42,"o":97.86,"t":"2026-10-19T16:35:00Z","v":821,"vw":97.748},{"c":97.79,"h":97.79,"l":97.67,"n":25,"o":97.67,"t":"2026-10-19T16:40:00Z","v":784,"vw":97.755785},{"c":97.79,"h":97.79,"l":97.67,"n":26,"o":97.67,"t":"2026-10-19T16:45:00Z","v":694,"vw":97.754},{"c":97.99,"h":97.99,"l":97.905,"n":46,"o":97.905,"t":"2026-10-19T16:50:00Z","v":652,"vw":97.9475},{"c":97.92,"h":97.99,"l":97.92,"n":9,"o":97.99,"t":"2026-10-19T16:55:00Z","v":245,"vw":97.955},{"c":97.82,"h":97.92,"l":97.82,"n":44,"o":97.92,"t":"2026-10-19T17:00:00Z","v":1058,"vw":97.843333},{"c":97.855,"h":97.855,"l":97.855,"n":9,"o":97.855,"t":"2026-10-19T17:20:00Z","v":364,"vw":97.855},{"c":97.79,"h":97.79,"l":97.79,"n":57,"o":97.79,"t":"2026-10-19T17:25:00Z","v":880,"vw":97.79},{"c":97.81,"h":97.81,"l":97.81,"n":6,"o":97.81,"t":"2026-10-19T17:30:00Z","v":184,"vw":97.81},{"c":97.81,"h":97.81,"l":97.81,"n":4,"o":97.81,"t":"2026-10-19T17:35:00Z","v":189,"vw":97.81},{"c":97.87,"h":97.92,"l":97.8225,"n":68,"o":97.8225,"t":"2026-10-19T17:40:00Z","v":1564,"vw":97.881402},{"c":97.885,"h":97.885,"l":97.885,"n":12,"o":97.885,"t":"2026-10-19T17:45:00Z","v":346,"vw":97.885},{"c":97.94,"h":97.94,"l":97.78,"n":66,"o":97.885,"t":"2026-10-19T17:50:00Z","v":1928,"vw":97.835405},{"c":97.94,"h":97.94,"l":97.94,"n":21,"o":97.94,"t":"2026-10-19T17:55:00Z","v":298,"vw":97.94},{"c":98,"h":98,"l":97.88,"n":67,"o":97.88,"t":"2026-10-19T18:05:00Z","v":1607,"vw":97.96384},{"c":97.86,"h":97.97,"l":97.86,"n":38,"o":97.97,"t":"2026-10-19T18:10:00Z","v":825,"vw":97.915},{"c":97.87,"h":97.87,"l":97.87,"n":9,"o":97.87,"t":"2026-10-19T18:15:00Z","v":237,"vw":97.87},{"c":97.87,"h":97.87,"l":97.87,"n":8,"o":97.87,"t":"2026-10-19T18:20:00Z","v":236,"vw":97.87},{"c":97.7,"h":97.87,"l":97.7,"n":150,"o":97.87,"t":"2026-10-19T18:25:00Z","v":5328,"vw":97.783328},{"c":97.92,"h":97.92,"l":97.73,"n":97,"o":97.75,"t":"2026-10-19T18:30:00Z","v":3010,"vw":97.771165},{"c":97.885,"h":97.885,"l":97.885,"n":9,"o":97.885,"t":"2026-10-19T18:40:00Z","v":354,"vw":97.885},{"c":97.71,"h":97.775,"l":97.71,"n":98,"o":97.76,"t":"2026-10-19T18:50:00Z","v":2299,"vw":97.760844},{"c":97.775,"h":97.85,"l":97.775,"n":18,"o":97.85,"t":"2026-10-19T19:00:00Z","v":1086,"vw":97.783073},{"c":97.64,"h":97.775,"l":97.64,"n":55,"o":97.775,"t":"2026-10-19T19:05:00Z","v":1374,"vw":97.667679},{"c":97.71,"h":97.71,"l":97.71,"n":10,"o":97.71,"t":"2026-10-19T19:10:00Z","v":402,"vw":97.71},{"c":97.73,"h":97.73,"l":97.655,"n":38,"o":97.655,"t":"2026-10-19T19:15:00Z","v":1325,"vw":97.673248},{"c":97.88,"h":97.89,"l":97.7,"n":147,"o":97.74,"t":"2026-10-19T19:20:00Z","v":6299,"vw":97.79811},{"c":97.88,"h":97.88,"l":97.88,"n":13,"o":97.88,"t":"2026-10-19T19:25:00Z","v":226,"vw":97.88},{"c":97.92,"h":97.92,"l":97.92,"n":55,"o":97.92,"t":"2026-10-19T19:30:00Z","v":882,"vw":97.92},{"c":97.94,"h":97.94,"l":97.94,"n":49,"o":97.94,"t":"2026-10-19T19:35:00Z","v":599,"vw":97.94},{"c":98.2475,"h":98.255,"l":98.12,"n":107,"o":98.12,"t":"2026-10-19T19:40:00Z","v":5054,"vw":98.208729},{"c":98.1,"h":98.49,"l":98.1,"n":181,"o":98.19,"t":"2026-10-19T19:45:00Z","v":6622,"vw":98.254596},{"c":98,"h":98.14,"l":97.6801,"n":214,"o":97.95,"t":"2026-10-19T19:50:00Z","v":10485,"vw":97.946684},{"c":98.06,"h":98.17,"l":97.74,"n":762,"o":97.895,"t":"2026-10-19T19:55:00Z","v":30389,"vw":98.018566},{"c":97.99,"h":97.99,"l":97.99,"n":28,"o":97.99,"t":"2026-10-19T20:00:00Z","v":42164,"vw":97.99},{"c":97.99,"h":97.99,"l":97.99,"n":2,"o":97.99,"t":"2026-10-19T20:25:00Z","v":18046,"vw":97.99},{"c":98.68,"h":98.68,"l":98.32,"n":47,"o":98.32,"t":"2026-10-20T13:30:00Z","v":2048,"vw":98.427792},{"c":98.93,"h":98.97,"l":98.5,"n":46,"o":98.5,"t":"2026-10-20T13:35:00Z","v":2001,"vw":98.68197},{"c":98.62,"h":98.62,"l":98.62,"n":109,"o":98.62,"t":"2026-10-20T13:40:00Z","v":409,"vw":98.62},{"c":97.5,"h":98.46,"l":97.5,"n":59,"o":98.46,"t":"2026-10-20T13:45:00Z","v":4780,"vw":97.84874},{"c":97.605,"h":97.605,"l":97.4,"n":21,"o":97.495,"t":"2026-10-20T13:50:00Z","v":1135,"vw":97.46},{"c":97.72,"h":97.72,"l":97.72,"n":4,"o":97.72,"t":"2026-10-20T14:00:00Z","v":235,"vw":97.72},{"c":97.705,"h":97.705,"l":97.705,"n":3,"o":97.705,"t":"2026-10-20T14:05:00Z","v":195,"vw":97.705},{"c":97.82,"h":97.825,"l":97.82,"n":19,"o":97.825,"t":"2026-10-20T14:10:00Z","v":1562,"vw":97.821285},{"c":98.37,"h":98.37,"l":97.8,"n":51,"o":98.025,"t":"2026-10-20T14:15:00Z","v":1444,"vw":98.015},{"c":99.24,"h":99.24,"l":98.66,"n":48,"o":98.66,"t":"2026-10-20T14:20:00Z","v":1150,"vw":99.067143},{"c":99.21,"h":99.21,"l":99.21,"n":10,"o":99.21,"t":"2026-10-20T14:25:00Z","v":251,"vw":99.21},{"c":99.38,"h":99.38,"l":99.32,"n":7,"o":99.32,"t":"2026-10-20T14:30:00Z","v":225,"vw":99.35},{"c":99.075,"h":99.43,"l":99.075,"n":56,"o":99.43,"t":"2026-10-20T14:35:00Z","v":1566,"vw":99.252143},{"c":99.365,"h":99.38,"l":98.79,"n":116,"o":99.08,"t":"2026-10-20T14:40:00Z","v":3584,"vw":99.225926},{"c":99.235,"h":99.375,"l":99.235,"n":71,"o":99.365,"t":"2026-10-20T14:45:00Z","v":1586,"vw":99.322926},{"c":99.49,"h":99.49,"l":99.045,"n":58,"o":99.235,"t":"2026-10-20T14:50:00Z","v":1413,"vw":99.266667},{"c":99.42,"h":99.5,"l":99.415,"n":66,"o":99.495,"t":"2026-10-20T14:55:00Z","v":1909,"vw":99.447882},{"c":99.325,"h":99.42,"l":99.31,"n":51,"o":99.415,"t":"2026-10-20T15:00:00Z","v":1242,"vw":99.359383},{"c":99.5,"h":99.52,"l":99.5,"n":32,"o":99.5,"t":"2026-10-20T15:05:00Z","v":592,"vw":99.505},{"c":99.35,"h":99.52,"l":99.15,"n":86,"o":99.48,"t":"2026-10-20T15:10:00Z","v":2609,"vw":99.342068},{"c":99.115,"h":99.115,"l":99.115,"n":17,"o":99.115,"t":"2026-10-20T15:30:00Z","v":540,"vw":99.115},{"c":99.21,"h":99.28,"l":99.05,"n":41,"o":99.26,"t":"2026-10-20T15:35:00Z","v":1658,"vw":99.21},{"c":99.37,"h":99.37,"l":99.37,"n":32,"o":99.37,"t":"2026-10-20T15:40:00Z","v":965,"vw":99.37},{"c":99.56,"h":99.56,"l":99.405,"n":52,"o":99.405,"t":"2026-10-20T15:45:00Z","v":1237,"vw":99.44375},{"c":99.73,"h":99.75,"l":99.54,"n":55,"o":99.54,"t":"2026-10-20T15:55:00Z","v":2719,"vw":99.640488},{"c":99.77,"h":99.88,"l":99.75,"n":83,"o":99.88,"t":"2026-10-20T16:00:00Z","v":1236,"vw":99.795455},{"c":99.56,"h":99.57,"l":99.44,"n":120,"o":99.52,"t":"2026-10-20T16:10:00Z","v":5027,"vw":99.55634},{"c":98.97,"h":99.53,"l":98.97,"n":145,"o":99.52,"t":"2026-10-20T16:15:00Z","v":14227,"vw":99.440047},{"c":99.18,"h":99.18,"l":99.13,"n":38,"o":99.13,"t":"2026-10-20T16:20:00Z","v":1774,"vw":99.174898},{"c":99.1,"h":99.22,"l":99.095,"n":170,"o":99.189,"t":"2026-10-20T16:25:00Z","v":13592,"vw":99.187809},{"c":99.225,"h":99.26,"l":99.16,"n":74,"o":99.17,"t":"2026-10-20T16:30:00Z","v":3663,"vw":99.216098},{"c":99.215,"h":99.215,"l":99.215,"n":14,"o":99.215,"t":"2026-10-20T16:35:00Z","v":455,"vw":99.215},{"c":99.38,"h":99.38,"l":99.245,"n":21,"o":99.245,"t":"2026-10-20T16:40:00Z","v":895,"vw":99.274805},{"c":99.39,"h":99.39,"l":99.16,"n":69,"o":99.285,"t":"2026-10-20T16:50:00Z","v":4205,"vw":99.222694},{"c":99.195,"h":99.195,"l":99.195,"n":12,"o":99.195,"t":"2026-10-20T16:55:00Z","v":372,"vw":99.195},{"c":99.44,"h":99.73,"l":99.1949,"n":207,"o":99.3171,"t":"2026-10-20T17:00:00Z","v":13994,"vw":99.389281},{"c":99.42,"h":99.42,"l":99.42,"n":13,"o":99.42,"t":"2026-10-20T17:10:00Z","v":7207,"vw":99.42},{"c":98.835,"h":98.835,"l":98.835,"n":4,"o":98.835,"t":"2026-10-20T17:15:00Z","v":114,"vw":98.835},{"c":99.055,"h":99.055,"l":98.72,"n":64,"o":98.7325,"t":"2026-10-20T17:20:00Z","v":1809,"vw":98.8825},{"c":99.06,"h":99.07,"l":99.06,"n":12,"o":99.07,"t":"2026-10-20T17:25:00Z","v":358,"vw":99.063333},{"c":99.06,"h":99.06,"l":99.06,"n":8,"o":99.06,"t":"2026-10-20T17:30:00Z","v":241,"vw":99.06},{"c":99.065,"h":99.065,"l":99.065,"n":6,"o":99.065,"t":"2026-10-20T17:35:00Z","v":148,"vw":99.065},{"c":99.285,"h":99.285,"l":99.22,"n":60,"o":99.22,"t":"2026-10-20T17:40:00Z","v":1810,"vw":99.273327},{"c":99.31,"h":99.36,"l":99.31,"n":66,"o":99.36,"t":"2026-10-20T17:55:00Z","v":1375,"vw":99.328},{"c":99.39,"h":99.39,"l":99.39,"n":36,"o":99.39,"t":"2026-10-20T18:00:00Z","v":552,"vw":99.39},{"c":99.53,"h":99.53,"l":99.53,"n":8,"o":99.53,"t":"2026-10-20T18:20:00Z","v":167,"vw":99.53},{"c":99.3,"h":99.39,"l":99.3,"n":88,"o":99.38,"t":"2026-10-20T18:25:00Z","v":1768,"vw":99.335663},{"c":99.295,"h":99.49,"l":99.295,"n":10,"o":99.49,"t":"2026-10-20T18:35:00Z","v":335,"vw":99.413529},{"c":99.68,"h":99.68,"l":99.12,"n":281,"o":99.12,"t":"2026-10-20T18:40:00Z","v":10693,"vw":99.408748},{"c":99.7,"h":99.7,"l":99.7,"n":12,"o":99.7,"t":"2026-10-20T18:45:00Z","v":246,"vw":99.7},{"c":99.63,"h":99.63,"l":99.52,"n":68,"o":99.52,"t":"2026-10-20T18:55:00Z","v":1737,"vw":99.593333},{"c":99.645,"h":99.645,"l":99.63,"n":35,"o":99.645,"t":"2026-10-20T19:00:00Z","v":2764,"vw":99.641377},{"c":99.635,"h":99.635,"l":99.635,"n":12,"o":99.635,"t":"2026-10-20T19:05:00Z","v":231,"vw":99.635},{"c":99.61,"h":99.61,"l":99.57,"n":55,"o":99.61,"t":"2026-10-20T19:10:00Z","v":773,"vw":99.596667},{"c":99.53,"h":99.61,"l":99.53,"n":79,"o":99.61,"t":"2026-10-20T19:15:00Z","v":2184,"vw":99.565937},{"c":99.565,"h":99.565,"l":99.565,"n":13,"o":99.565,"t":"2026-10-20T19:20:00Z","v":166,"vw":99.565},{"c":99.595,"h":99.6699,"l":99.59,"n":45,"o":99.6699,"t":"2026-10-20T19:25:00Z","v":1587,"vw":99.619395},{"c":99.7,"h":99.7,"l":99.67,"n":66,"o":99.67,"t":"2026-10-20T19:30:00Z","v":1793,"vw":99.685039},{"c":99.315,"h":99.68,"l":99.315,"n":142,"o":99.62,"t":"2026-10-20T19:35:00Z","v":6478,"vw":99.527767},{"c":99.52,"h":99.675,"l":99.52,"n":40,"o":99.675,"t":"2026-10-20T19:40:00Z","v":785,"vw":99.545833},{"c":99.54,"h":99.63,"l":99.54,"n":97,"o":99.555,"t":"2026-10-20T19:45:00Z","v":3138,"vw":99.571828},{"c":99.23,"h":99.69,"l":98.86,"n":220,"o":99.69,"t":"2026-10-20T19:50:00Z","v":6827,"vw":99.192213},{"c":99.275,"h":99.275,"l":99.02,"n":612,"o":99.055,"t":"2026-10-20T19:55:00Z","v":21881,"vw":99.165508},{"c":99.16,"h":99.16,"l":99.16,"n":30,"o":99.16,"t":"2026-10-20T20:00:00Z","v":202583,"vw":99.16},{"c":99.13,"h":99.16,"l":99.13,"n":3,"o":99.16,"t":"2026-10-21T09:40:00Z","v":201,"vw":99.145},{"c":99.34,"h":99.34,"l":99.34,"n":1,"o":99.34,"t":"2026-10-21T13:30:00Z","v":650,"vw":99.34},{"c":98.93,"h":99.04,"l":98.93,"n":19,"o":99.04,"t":"2026-10-21T13:45:00Z","v":222,"vw":98.985},{"c":99.06,"h":99.07,"l":99.06,"n":14,"o":99.06,"t":"2026-10-21T13:50:00Z","v":767,"vw":99.0625},{"c":99.305,"h":99.305,"l":99.305,"n":6,"o":99.305,"t":"2026-10-21T13:55:00Z","v":475,"vw":99.305},{"c":99.125,"h":99.125,"l":99.125,"n":6,"o":99.125,"t":"2026-10-21T14:10:00Z","v":310,"vw":99.125},{"c":98.76,"h":99.125,"l":98.76,"n":19,"o":99.125,"t":"2026-10-21T14:15:00Z","v":538,"vw":99.01058},{"c":98.88,"h":98.89,"l":98.88,"n":11,"o":98.89,"t":"2026-10-21T14:30:00Z","v":291,"vw":98.885},{"c":99.09,"h":99.09,"l":98.98,"n":79,"o":99.05,"t":"2026-10-21T14:35:00Z","v":1635,"vw":99.03},{"c":99.15,"h":99.16,"l":98.91,"n":20,"o":98.92,"t":"2026-10-21T14:40:00Z","v":869,"vw":99.077018},{"c":99.35,"h":99.48,"l":99.31,"n":26,"o":99.48,"t":"2026-10-21T14:50:00Z","v":1464,"vw":99.361839},{"c":99.05,"h":99.05,"l":98.99,"n":37,"o":98.99,"t":"2026-10-21T15:00:00Z","v":1058,"vw":99.02},{"c":99.125,"h":99.28,"l":99.095,"n":128,"o":99.11,"t":"2026-10-21T15:05:00Z","v":5893,"vw":99.126514},{"c":99.11,"h":99.11,"l":99.11,"n":27,"o":99.11,"t":"2026-10-21T15:10:00Z","v":744,"vw":99.11},{"c":99.2,"h":99.2,"l":99.19,"n":37,"o":99.19,"t":"2026-10-21T15:25:00Z","v":869,"vw":99.194},{"c":99.13,"h":99.13,"l":99.13,"n":17,"o":99.13,"t":"2026-10-21T15:30:00Z","v":408,"vw":99.13},{"c":99.15,"h":99.15,"l":99.03,"n":24,"o":99.03,"t":"2026-10-21T15:50:00Z","v":472,"vw":99.09},{"c":99.07,"h":99.07,"l":99.07,"n":14,"o":99.07,"t":"2026-10-21T16:10:00Z","v":604,"vw":99.07},{"c":99.09,"h":99.245,"l":99.09,"n":24,"o":99.245,"t":"2026-10-21T16:20:00Z","v":492,"vw":99.145556},{"c":99.28,"h":99.29,"l":99.26,"n":75,"o":99.26,"t":"2026-10-21T16:35:00Z","v":1413,"vw":99.27125},{"c":99.16,"h":99.27,"l":99.16,"n":53,"o":99.27,"t":"2026-10-21T16:40:00Z","v":1034,"vw":99.220673},{"c":99.39,"h":99.39,"l":99.37,"n":73,"o":99.37,"t":"2026-10-21T17:30:00Z","v":1776,"vw":99.37875},{"c":99.435,"h":99.62,"l":99.42,"n":54,"o":99.62,"t":"2026-10-21T17:35:00Z","v":1837,"vw":99.4775},{"c":99.44,"h":99.44,"l":99.44,"n":10,"o":99.44,"t":"2026-10-21T17:45:00Z","v":257,"vw":99.44},{"c":99.51,"h":99.51,"l":99.51,"n":8,"o":99.51,"t":"2026-10-21T17:50:00Z","v":206,"vw":99.51},{"c":99.4658,"h":99.4658,"l":99.44,"n":37,"o":99.44,"t":"2026-10-21T18:00:00Z","v":578,"vw":99.458429},{"c":99.425,"h":99.495,"l":99.425,"n":53,"o":99.495,"t":"2026-10-21T18:05:00Z","v":1236,"vw":99.466667},{"c":99.37,"h":99.37,"l":99.37,"n":15,"o":99.37,"t":"2026-10-21T18:10:00Z","v":282,"vw":99.37},{"c":99.54,"h":99.58,"l":99.49,"n":79,"o":99.49,"t":"2026-10-21T18:20:00Z","v":1785,"vw":99.51},{"c":99.435,"h":99.5,"l":99.39,"n":73,"o":99.495,"t":"2026-10-21T18:25:00Z","v":2719,"vw":99.440982},{"c":99.44,"h":99.44,"l":99.44,"n":5,"o":99.44,"t":"2026-10-21T18:35:00Z","v":204,"vw":99.44},{"c":99.435,"h":99.435,"l":99.435,"n":10,"o":99.435,"t":"2026-10-21T18:40:00Z","v":581,"vw":99.435},{"c":99.05,"h":99.09,"l":99.05,"n":42,"o":99.09,"t":"2026-10-21T18:55:00Z","v":1269,"vw":99.074528},{"c":99.1,"h":99.1,"l":98.89,"n":58,"o":98.89,"t":"2026-10-21T19:05:00Z","v":1595,"vw":99.018195},{"c":99.06,"h":99.06,"l":99.06,"n":8,"o":99.06,"t":"2026-10-21T19:10:00Z","v":243,"vw":99.06},{"c":99.17,"h":99.17,"l":99.07,"n":39,"o":99.14,"t":"2026-10-21T19:15:00Z","v":757,"vw":99.13},{"c":99.18,"h":99.18,"l":99.17,"n":32,"o":99.17,"t":"2026-10-21T19:20:00Z","v":713,"vw":99.175},{"c":99.3,"h":99.31,"l":99.26,"n":68,"o":99.26,"t":"2026-10-21T19:25:00Z","v":1875,"vw":99.28},{"c":99.31,"h":99.31,"l":99.31,"n":66,"o":99.31,"t":"2026-10-21T19:30:00Z","v":1272,"vw":99.31},{"c":99.38,"h":99.38,"l":99.25,"n":73,"o":99.25,"t":"2026-10-21T19:40:00Z","v":1764,"vw":99.2975},{"c":99.44,"h":99.51,"l":99.41,"n":141,"o":99.49,"t":"2026-10-21T19:45:00Z","v":4468,"vw":99.462733},{"c":99.43,"h":99.695,"l":99.39,"n":201,"o":99.54,"t":"2026-10-21T19:50:00Z","v":5367,"vw":99.488763},{"c":99.635,"h":99.77,"l":99.45,"n":533,"o":99.55,"t":"2026-10-21T19:55:00Z","v":13692,"vw":99.669349},{"c":99.64,"h":99.64,"l":99.64,"n":41,"o":99.64,"t":"2026-10-21T20:00:00Z","v":278822,"vw":99.64},{"c":99.64,"h":99.64,"l":99.64,"n":4,"o":99.64,"t":"2026-10-22T08:50:00Z","v":202,"vw":99.64},{"c":99.195,"h":99.45,"l":98.7,"n":90,"o":99.1,"t":"2026-10-22T13:30:00Z","v":7141,"vw":99.026381},{"c":99.44,"h":99.44,"l":99.365,"n":8,"o":99.365,"t":"2026-10-22T13:35:00Z","v":311,"vw":99.4025},{"c":99.045,"h":99.045,"l":99.045,"n":14,"o":99.045,"t":"2026-10-22T13:40:00Z","v":459,"vw":99.045},{"c":99.53,"h":99.53,"l":99.53,"n":6,"o":99.53,"t":"2026-10-22T13:45:00Z","v":275,"vw":99.53},{"c":99.545,"h":99.86,"l":99.52,"n":15,"o":99.86,"t":"2026-10-22T13:55:00Z","v":1511,"vw":99.566831},{"c":99.78,"h":100.07,"l":99.52,"n":155,"o":99.52,"t":"2026-10-22T14:00:00Z","v":2693,"vw":99.804217},{"c":100.07,"h":100.07,"l":99.68,"n":13,"o":99.68,"t":"2026-10-22T14:10:00Z","v":557,"vw":99.865},{"c":99.31,"h":99.73,"l":99.145,"n":105,"o":99.69,"t":"2026-10-22T14:20:00Z","v":3199,"vw":99.439979},{"c":99.02,"h":99.09,"l":99.02,"n":25,"o":99.09,"t":"2026-10-22T14:25:00Z","v":770,"vw":99.0525},{"c":99.055,"h":99.055,"l":99.045,"n":5,"o":99.045,"t":"2026-10-22T14:30:00Z","v":223,"vw":99.05},{"c":98.655,"h":98.685,"l":98.655,"n":44,"o":98.685,"t":"2026-10-22T14:35:00Z","v":843,"vw":98.668713},{"c":98.89,"h":98.89,"l":98.89,"n":10,"o":98.89,"t":"2026-10-22T14:40:00Z","v":615,"vw":98.89},{"c":99.29,"h":99.3,"l":99.24,"n":40,"o":99.24,"t":"2026-10-22T14:45:00Z","v":1053,"vw":99.280488},{"c":99.2825,"h":99.51,"l":99.25,"n":44,"o":99.51,"t":"2026-10-22T14:55:00Z","v":1213,"vw":99.302809},{"c":99.25,"h":99.51,"l":99.25,"n":41,"o":99.51,"t":"2026-10-22T15:05:00Z","v":844,"vw":99.306},{"c":99.42,"h":99.42,"l":99.3,"n":27,"o":99.3,"t":"2026-10-22T15:10:00Z","v":625,"vw":99.353333},{"c":99.465,"h":99.465,"l":99.465,"n":6,"o":99.465,"t":"2026-10-22T15:15:00Z","v":133,"vw":99.465},{"c":99.96,"h":99.96,"l":99.96,"n":33,"o":99.96,"t":"2026-10-22T15:20:00Z","v":794,"vw":99.96},{"c":99.785,"h":99.785,"l":99.785,"n":11,"o":99.785,"t":"2026-10-22T15:25:00Z","v":368,"vw":99.785},{"c":99.92,"h":99.92,"l":99.92,"n":8,"o":99.92,"t":"2026-10-22T15:30:00Z","v":171,"vw":99.92},{"c":99.35,"h":99.51,"l":99.35,"n":78,"o":99.48,"t":"2026-10-22T15:35:00Z","v":1686,"vw":99.4625},{"c":98.93,"h":99.25,"l":98.855,"n":173,"o":99.25,"t":"2026-10-22T15:45:00Z","v":1628,"vw":98.990849},{"c":98.83,"h":99.05,"l":98.83,"n":28,"o":99.05,"t":"2026-10-22T16:10:00Z","v":714,"vw":98.91},{"c":98.975,"h":98.975,"l":98.975,"n":12,"o":98.975,"t":"2026-10-22T16:15:00Z","v":260,"vw":98.975},{"c":98.96,"h":98.96,"l":98.96,"n":11,"o":98.96,"t":"2026-10-22T16:25:00Z","v":275,"vw":98.96},{"c":98.89,"h":98.89,"l":98.89,"n":23,"o":98.89,"t":"2026-10-22T16:30:00Z","v":526,"vw":98.89},{"c":98.61,"h":98.635,"l":98.61,"n":83,"o":98.635,"t":"2026-10-22T16:35:00Z","v":785,"vw":98.626219},{"c":99.05,"h":99.05,"l":98.68,"n":99,"o":98.68,"t":"2026-10-22T16:45:00Z","v":2427,"vw":98.834926},{"c":99.09,"h":99.09,"l":99.08,"n":16,"o":99.08,"t":"2026-10-22T16:50:00Z","v":361,"vw":99.085},{"c":99.4,"h":99.4,"l":99.4,"n":9,"o":99.4,"t":"2026-10-22T17:00:00Z","v":268,"vw":99.4},{"c":99.17,"h":99.17,"l":98.93,"n":14,"o":98.93,"t":"2026-10-22T17:15:00Z","v":341,"vw":99.05},{"c":98.865,"h":98.975,"l":98.865,"n":42,"o":98.975,"t":"2026-10-22T17:25:00Z","v":820,"vw":98.92},{"c":99.13,"h":99.13,"l":99.13,"n":7,"o":99.13,"t":"2026-10-22T17:30:00Z","v":181,"vw":99.13},{"c":99.05,"h":99.14,"l":99.05,"n":86,"o":99.13,"t":"2026-10-22T17:35:00Z","v":1781,"vw":99.093525},{"c":99.035,"h":99.035,"l":99.035,"n":8,"o":99.035,"t":"2026-10-22T17:45:00Z","v":287,"vw":99.035},{"c":98.83,"h":99.05,"l":98.83,"n":60,"o":99.05,"t":"2026-10-22T18:00:00Z","v":1302,"vw":98.987654},{"c":99.02,"h":99.02,"l":98.915,"n":41,"o":98.915,"t":"2026-10-22T18:05:00Z","v":2314,"vw":98.953445},{"c":99.15,"h":99.19,"l":99.15,"n":24,"o":99.19,"t":"2026-10-22T18:20:00Z","v":854,"vw":99.170702},{"c":99.135,"h":99.135,"l":99.135,"n":6,"o":99.135,"t":"2026-10-22T18:25:00Z","v":190,"vw":99.135},{"c":99.2,"h":99.2,"l":99.045,"n":75,"o":99.045,"t":"2026-10-22T18:30:00Z","v":3462,"vw":99.128516},{"c":98.985,"h":99.11,"l":98.985,"n":60,"o":99.11,"t":"2026-10-22T18:35:00Z","v":2053,"vw":99.041818}],"history":[{"c":111.27,"h":113.83,"l":111,"n":2022,"o":113.83,"t":"2024-10-21T04:00:00Z","v":64333,"vw":111.581835},{"c":109.58,"h":110.96,"l":108.85,"n":2929,"o":110.96,"t":"2024-10-22T04:00:00Z","v":65476,"vw":109.578237},{"c":108.58,"h":109.64,"l":108.095,"n":2962,"o":109.05,"t":"2024-10-23T04:00:00Z","v":92036,"vw":108.630387},{"c":109.28,"h":109.4,"l":108.135,"n":2454,"o":109.07,"t":"2024-10-24T04:00:00Z","v":64748,"vw":109.093491},{"c":109.19,"h":110.81,"l":108.47,"n":1955,"o":109.93,"t":"2024-10-25T04:00:00Z","v":47945,"vw":109.318056},{"c":110.02,"h":111.07,"l":109.11,"n":2363,"o":110.38,"t":"2024-10-28T04:00:00Z","v":58351,"vw":109.999222},{"c":109.28,"h":109.95,"l":108.93,"n":2164,"o":109.3,"t":"2024-10-29T04:00:00Z","v":64963,"vw":109.311324},{"c":109.8,"h":111.59,"l":108.34,"n":2467,"o":108.85,"t":"2024-10-30T04:00:00Z","v":62947,"vw":110.132107},{"c":107.78,"h":109.8,"l":107.78,"n":2074,"o":109.79,"t":"2024-10-31T04:00:00Z","v":62902,"vw":108.133325},{"c":108.39,"h":109.56,"l":107.94,"n":2947,"o":108.47,"t":"2024-11-01T04:00:00Z","v":62275,"vw":108.458052},{"c":108.91,"h":109.87,"l":107.73,"n":2994,"o":108.67,"t":"2024-11-04T05:00:00Z","v":74480,"vw":109.034416},{"c":111.13,"h":111.47,"l":108.33,"n":3508,"o":108.33,"t":"2024-11-05T05:00:00Z","v":87869,"vw":110.766291},{"c":124.9,"h":128.35,"l":120.92,"n":11631,"o":120.92,"t":"2024-11-06T05:00:00Z","v":329901,"vw":125.110621},{"c":120,"h":124.05,"l":118.32,"n":6651,"o":124.05,"t":"2024-11-07T05:00:00Z","v":200912,"vw":120.170403},{"c":121.65,"h":121.73,"l":119.24,"n":5261,"o":119.24,"t":"2024-11-08T05:00:00Z","v":231905,"vw":120.726888},{"c":124.38,"h":124.8,"l":122.15,"n":4200,"o":123.21,"t":"2024-11-11T05:00:00Z","v":241409,"vw":124.005661},{"c":121.93,"h":124.33,"l":121.44,"n":3419,"o":123.85,"t":"2024-11-12T05:00:00Z","v":110414,"vw":122.244103},{"c":121.78,"h":123.35,"l":121.47,"n":4572,"o":123.01,"t":"2024-11-13T05:00:00Z","v":167526,"vw":122.069066},{"c":121.85,"h":123.1572,"l":120.22,"n":4420,"o":122.29,"t":"2024-11-14T05:00:00Z","v":127468,"vw":121.569631},{"c":119.03,"h":122.41,"l":118.84,"n":3197,"o":122.39,"t":"2024-11-15T05:00:00Z","v":91548,"vw":119.624056},{"c":116.68,"h":119.06,"l":116.1,"n":3372,"o":118.96,"t":"2024-11-18T05:00:00Z","v":115415,"vw":117.219107},{"c":116.69,"h":116.78,"l":115.11,"n":3055,"o":115.76,"t":"2024-11-19T05:00:00Z","v":120136,"vw":116.412565},{"c":118.25,"h":118.41,"l":115.1001,"n":2756,"o":116.35,"t":"2024-11-20T05:00:00Z","v":57361,"vw":117.342209},{"c":118.34,"h":119.22,"l":117.76,"n":3193,"o":118.81,"t":"2024-11-21T05:00:00Z","v":119225,"vw":118.516846},{"c":119.75,"h":120.62,"l":116.59,"n":3437,"o":118.77,"t":"2024-11-22T05:00:00Z","v":110761,"vw":119.613173},{"c":119.95,"h":122.19,"l":119.19,"n":4948,"o":120.17,"t":"2024-11-25T05:00:00Z","v":178769,"vw":120.293713},{"c":117.65,"h":121.98,"l":116.72,"n":4603,"o":119.15,"t":"2024-11-26T05:00:00Z","v":219045,"vw":117.771288},{"c":117.66,"h":118.8,"l":116.9,"n":3050,"o":118.45,"t":"2024-11-27T05:00:00Z","v":92765,"vw":117.651414},{"c":118.61,"h":118.97,"l":117.495,"n":1926,"o":118.27,"t":"2024-11-29T05:00:00Z","v":58286,"vw":118.521437},{"c":120.4,"h":120.65,"l":117.3,"n":3892,"o":118.41,"t":"2024-12-02T05:00:00Z","v":105951,"vw":119.924128},{"c":119.45,"h":120.69,"l":117.985,"n":3857,"o":120.69,"t":"2024-12-03T05:00:00Z","v":88818,"vw":119.34553},{"c":118.97,"h":119.385,"l":117.31,"n":3205,"o":119.33,"t":"2024-12-04T05:00:00Z","v":96671,"vw":118.758605},{"c":117.14,"h":118.42,"l":116.6025,"n":3304,"o":118.42,"t":"2024-12-05T05:00:00Z","v":76177,"vw":117.229209},{"c":116.16,"h":117.805,"l":115.69,"n":3866,"o":117.805,"t":"2024-12-06T05:00:00Z","v":70232,"vw":116.199699},{"c":116.56,"h":119.995,"l":116.22,"n":3951,"o":116.82,"t":"2024-12-09T05:00:00Z","v":102102,"vw":117.387564},{"c":116.31,"h":117.6,"l":114.79,"n":3669,"o":116.87,"t":"2024-12-10T05:00:00Z","v":94187,"vw":116.502892},{"c":116.72,"h":117.785,"l":115.89,"n":3131,"o":117.55,"t":"2024-12-11T05:00:00Z","v":85983,"vw":116.87529},{"c":115.74,"h":116.725,"l":115.055,"n":3059,"o":115.78,"t":"2024-12-12T05:00:00Z","v":70005,"vw":115.861427},{"c":115.86,"h":116.37,"l":114.06,"n":3558,"o":115.29,"t":"2024-12-13T05:00:00Z","v":83536,"vw":115.412988},{"c":115.97,"h":116.84,"l":115.04,"n":5235,"o":115.43,"t":"2024-12-16T05:00:00Z","v":120391,"vw":116.003511},{"c":113.62,"h":115.815,"l":113.53,"n":4617,"o":115.7,"t":"2024-12-17T05:00:00Z","v":114582,"vw":113.846598},{"c":109.38,"h":114.44,"l":108.34,"n":4627,"o":113.79,"t":"2024-12-18T05:00:00Z","v":125500,"vw":110.531975},{"c":109.17,"h":111.88,"l":108.37,"n":6109,"o":109.85,"t":"2024-12-19T05:00:00Z","v":176816,"vw":109.302515},{"c":109.71,"h":111.455,"l":108.18,"n":8626,"o":108.25,"t":"2024-12-20T05:00:00Z","v":820038,"vw":109.709377},{"c":109.33,"h":110.41,"l":108.47,"n":4199,"o":109.03,"t":"2024-12-23T05:00:00Z","v":118793,"vw":109.173623},{"c":111.32,"h":111.385,"l":109.07,"n":2085,"o":109.19,"t":"2024-12-24T05:00:00Z","v":50410,"vw":110.429586},{"c":111.59,"h":111.6,"l":110.03,"n":3735,"o":110.57,"t":"2024-12-26T05:00:00Z","v":111443,"vw":111.244582},{"c":110.66,"h":111.84,"l":109.65,"n":4058,"o":110.66,"t":"2024-12-27T05:00:00Z","v":86817,"vw":110.571774},{"c":109.97,"h":110.38,"l":107.915,"n":4015,"o":110.3,"t":"2024-12-30T05:00:00Z","v":226986,"vw":109.884627},{"c":110.06,"h":111.47,"l":109.8294,"n":3129,"o":110.63,"t":"2024-12-31T05:00:00Z","v":128404,"vw":110.160915},{"c":107.64,"h":111.9073,"l":107.42,"n":3142,"o":110.75,"t":"2025-01-02T05:00:00Z","v":78377,"vw":108.469337},{"c":108.9,"h":109.1,"l":107.3957,"n":3877,"o":108.3,"t":"2025-01-03T05:00:00Z","v":90565,"vw":108.483656},{"c":107.71,"h":110.465,"l":107.29,"n":3389,"o":108.99,"t":"2025-01-06T05:00:00Z","v":85035,"vw":108.090338},{"c":106.55,"h":108.49,"l":106,"n":2867,"o":107.61,"t":"2025-01-07T05:00:00Z","v":81945,"vw":106.847042},{"c":106.62,"h":106.93,"l":104.48,"n":2424,"o":105.77,"t":"2025-01-08T05:00:00Z","v":63334,"vw":106.319037},{"c":105.21,"h":105.98,"l":103.65,"n":4431,"o":104.7,"t":"2025-01-10T05:00:00Z","v":97949,"vw":104.956129},{"c":107.92,"h":107.95,"l":104.3277,"n":3586,"o":104.5,"t":"2025-01-13T05:00:00Z","v":92279,"vw":107.041585},{"c":111.44,"h":111.69,"l":108.43,"n":4343,"o":108.63,"t":"2025-01-14T05:00:00Z","v":106367,"vw":110.652017},{"c":113.06,"h":114.47,"l":112.1,"n":4701,"o":113.88,"t":"2025-01-15T05:00:00Z","v":145809,"vw":113.013027},{"c":112.9,"h":113.8,"l":111.94,"n":4053,"o":113.12,"t":"2025-01-16T05:00:00Z","v":124615,"vw":112.716763},{"c":114.47,"h":114.64,"l":113.13,"n":3932,"o":114.25,"t":"2025-01-17T05:00:00Z","v":97325,"vw":114.003453},{"c":116.61,"h":116.89,"l":114.95,"n":3569,"o":114.95,"t":"2025-01-21T05:00:00Z","v":89561,"vw":116.374262},{"c":115.25,"h":117.08,"l":115.15,"n":3532,"o":116.01,"t":"2025-01-22T05:00:00Z","v":125673,"vw":115.455389},{"c":115.45,"h":115.575,"l":113.78,"n":3515,"o":114.3,"t":"2025-01-23T05:00:00Z","v":130196,"vw":115.191505},{"c":114.43,"h":115.33,"l":113.76,"n":3837,"o":115.29,"t":"2025-01-24T05:00:00Z","v":97381,"vw":114.430824},{"c":114.77,"h":115.77,"l":113.94,"n":3591,"o":113.94,"t":"2025-01-27T05:00:00Z","v":165646,"vw":114.706981},{"c":114.96,"h":115.19,"l":113.98,"n":3384,"o":114.1,"t":"2025-01-28T05:00:00Z","v":134250,"vw":114.777014},{"c":114.96,"h":115.89,"l":114.255,"n":3798,"o":114.38,"t":"2025-01-29T05:00:00Z","v":160301,"vw":114.951527},{"c":115.61,"h":116.95,"l":114.65,"n":3561,"o":116.02,"t":"2025-01-30T05:00:00Z","v":132987,"vw":115.536704},{"c":113.35,"h":115.34,"l":111.82,"n":4695,"o":115.21,"t":"2025-01-31T05:00:00Z","v":147653,"vw":113.283132},{"c":111.43,"h":112.16,"l":109.475,"n":7116,"o":111.02,"t":"2025-02-03T05:00:00Z","v":115032,"vw":111.328064},{"c":114.75,"h":114.875,"l":110.29,"n":3810,"o":110.93,"t":"2025-02-04T05:00:00Z","v":139964,"vw":113.370114},{"c":113.53,"h":116.41,"l":112.74,"n":3172,"o":115.66,"t":"2025-02-05T05:00:00Z","v":95653,"vw":113.690793},{"c":112.82,"h":115.07,"l":112.49,"n":2978,"o":113.92,"t":"2025-02-06T05:00:00Z","v":93084,"vw":113.011785},{"c":110.96,"h":113.4,"l":110.66,"n":3158,"o":112.01,"t":"2025-02-07T05:00:00Z","v":77966,"vw":111.10434},{"c":110.99,"h":112.63,"l":110.355,"n":3554,"o":112.09,"t":"2025-02-10T05:00:00Z","v":105027,"vw":111.29471},{"c":111.6,"h":112.925,"l":110.02,"n":2778,"o":111.45,"t":"2025-02-11T05:00:00Z","v":66086,"vw":111.620747},{"c":109.63,"h":111.57,"l":109.28,"n":3303,"o":110.16,"t":"2025-02-12T05:00:00Z","v":90199,"vw":109.874992},{"c":111.8,"h":112.1,"l":110.14,"n":2892,"o":110.9,"t":"2025-02-13T05:00:00Z","v":79874,"vw":111.505573},{"c":108.19,"h":112.74,"l":107.92,"n":5160,"o":112.35,"t":"2025-02-14T05:00:00Z","v":154173,"vw":108.839517},{"c":109.88,"h":110.285,"l":107.66,"n":5027,"o":107.86,"t":"2025-02-18T05:00:00Z","v":134307,"vw":109.35142},{"c":102.2,"h":106,"l":99.49,"n":11124,"o":106,"t":"2025-02-19T05:00:00Z","v":466412,"vw":101.626184},{"c":103.15,"h":103.99,"l":100.841,"n":8181,"o":102,"t":"2025-02-20T05:00:00Z","v":278315,"vw":103.05106},{"c":103.36,"h":104.35,"l":102.18,"n":6646,"o":104.35,"t":"2025-02-21T05:00:00Z","v":281005,"vw":103.429434},{"c":101.99,"h":104.04,"l":101.76,"n":8855,"o":103.29,"t":"2025-02-24T05:00:00Z","v":260114,"vw":102.508243},{"c":104.38,"h":105.6,"l":102.3709,"n":6834,"o":102.79,"t":"2025-02-25T05:00:00Z","v":216400,"vw":104.326505},{"c":103.57,"h":105.395,"l":103.46,"n":4474,"o":104.2,"t":"2025-02-26T05:00:00Z","v":171507,"vw":103.762956},{"c":104.01,"h":104.65,"l":103,"n":5701,"o":103.57,"t":"2025-02-27T05:00:00Z","v":127420,"vw":103.96109},{"c":103.41,"h":105.1,"l":102.27,"n":6003,"o":104.24,"t":"2025-02-28T05:00:00Z","v":218010,"vw":103.469289},{"c":99.4,"h":103.85,"l":99.06,"n":6922,"o":103.38,"t":"2025-03-03T05:00:00Z","v":201761,"vw":100.998367},{"c":97.77,"h":101.29,"l":97.24,"n":6959,"o":100.78,"t":"2025-03-04T05:00:00Z","v":188369,"vw":98.29041},{"c":98.16,"h":98.89,"l":97.13,"n":7628,"o":97.77,"t":"2025-03-05T05:00:00Z","v":312562,"vw":98.069699},{"c":99.54,"h":100.12,"l":97.335,"n":8224,"o":98.1,"t":"2025-03-06T05:00:00Z","v":271476,"vw":99.219242},{"c":100.62,"h":100.98,"l":99.05,"n":5144,"o":99.26,"t":"2025-03-07T05:00:00Z","v":176607,"vw":100.454813},{"c":98.54,"h":102.075,"l":98.43,"n":5269,"o":99.84,"t":"2025-03-10T04:00:00Z","v":175116,"vw":99.499785},{"c":99.83,"h":100.6,"l":98.66,"n":8340,"o":100.6,"t":"2025-03-11T04:00:00Z","v":336917,"vw":99.73407},{"c":97.63,"h":102.255,"l":97.59,"n":7363,"o":100.13,"t":"2025-03-12T04:00:00Z","v":383558,"vw":98.574876},{"c":96.8,"h":101.97,"l":96.39,"n":6993,"o":98.33,"t":"2025-03-13T04:00:00Z","v":239220,"vw":97.32694},{"c":98.09,"h":98.35,"l":96.92,"n":10435,"o":97.26,"t":"2025-03-14T04:00:00Z","v":450300,"vw":97.691263},{"c":99.17,"h":99.77,"l":97.41,"n":11221,"o":97.57,"t":"2025-03-17T04:00:00Z","v":408681,"vw":99.016645},{"c":98.7,"h":99.33,"l":98.38,"n":6228,"o":98.82,"t":"2025-03-18T04:00:00Z","v":328029,"vw":98.758365},{"c":98.57,"h":99.585,"l":97.15,"n":9603,"o":98.84,"t":"2025-03-19T04:00:00Z","v":350581,"vw":98.572423},{"c":98.42,"h":99.3,"l":97.505,"n":9444,"o":97.83,"t":"2025-03-20T04:00:00Z","v":335068,"vw":98.386148},{"c":96.01,"h":98.26,"l":95.17,"n":10695,"o":97.77,"t":"2025-03-21T04:00:00Z","v":1456569,"vw":96.10599},{"c":98.28,"h":98.855,"l":96.92,"n":10862,"o":97.39,"t":"2025-03-24T04:00:00Z","v":482515,"vw":97.916652},{"c":97.36,"h":99.48,"l":96.88,"n":7890,"o":98.39,"t":"2025-03-25T04:00:00Z","v":280259,"vw":97.604606},{"c":98.24,"h":98.577,"l":97.12,"n":6229,"o":97.47,"t":"2025-03-26T04:00:00Z","v":218067,"vw":97.98501},{"c":97.39,"h":98.54,"l":96.91,"n":5118,"o":98.54,"t":"2025-03-27T04:00:00Z","v":159344,"vw":97.420067},{"c":95.2,"h":97.36,"l":94.77,"n":5073,"o":97.2,"t":"2025-03-28T04:00:00Z","v":123563,"vw":95.439253},{"c":94.75,"h":95.455,"l":93.99,"n":6253,"o":94.74,"t":"2025-03-31T04:00:00Z","v":196703,"vw":94.771287},{"c":94.54,"h":96.38,"l":93.215,"n":7780,"o":95.7,"t":"2025-04-01T04:00:00Z","v":238005,"vw":94.420569},{"c":95.65,"h":95.845,"l":93.55,"n":5679,"o":93.87,"t":"2025-04-02T04:00:00Z","v":148727,"vw":95.035811},{"c":88.45,"h":92.2,"l":88.25,"n":6817,"o":91.95,"t":"2025-04-03T04:00:00Z","v":195542,"vw":89.006206},{"c":85.83,"h":89.44,"l":82.98,"n":9790,"o":85.37,"t":"2025-04-04T04:00:00Z","v":309691,"vw":85.541215},{"c":85.19,"h":87.98,"l":80.3222,"n":9929,"o":83.18,"t":"2025-04-07T04:00:00Z","v":323875,"vw":84.76887},{"c":83.39,"h":87.88,"l":82.43,"n":7990,"o":86.78,"t":"2025-04-08T04:00:00Z","v":276890,"vw":83.664551},{"c":89.88,"h":89.96,"l":81.33,"n":9604,"o":82.31,"t":"2025-04-09T04:00:00Z","v":318765,"vw":87.211889},{"c":86.52,"h":87.646,"l":84.44,"n":6425,"o":87.64,"t":"2025-04-10T04:00:00Z","v":154709,"vw":86.292601},{"c":87.47,"h":87.99,"l":84.64,"n":5480,"o":86.45,"t":"2025-04-11T04:00:00Z","v":145992,"vw":86.943581},{"c":87.47,"h":88.74,"l":86.15,"n":4652,"o":88.74,"t":"2025-04-14T04:00:00Z","v":101781,"vw":87.444398},{"c":87.23,"h":90.2,"l":86.73,"n":5428,"o":86.83,"t":"2025-04-15T04:00:00Z","v":254566,"vw":87.571765},{"c":85.48,"h":88.06,"l":84.49,"n":5642,"o":87.22,"t":"2025-04-16T04:00:00Z","v":138123,"vw":85.460731},{"c":85.92,"h":86.435,"l":85.07,"n":5864,"o":85.08,"t":"2025-04-17T04:00:00Z","v":145646,"vw":85.768864},{"c":86.7,"h":86.9499,"l":85.48,"n":4708,"o":86.52,"t":"2025-04-21T04:00:00Z","v":140353,"vw":86.43691},{"c":88.44,"h":88.87,"l":86.56,"n":4829,"o":87.95,"t":"2025-04-22T04:00:00Z","v":128092,"vw":88.163301},{"c":88.36,"h":93.83,"l":88.21,"n":5536,"o":90.39,"t":"2025-04-23T04:00:00Z","v":248980,"vw":88.987206},{"c":90.33,"h":90.47,"l":86.91,"n":5814,"o":88.11,"t":"2025-04-24T04:00:00Z","v":178036,"vw":89.737091},{"c":89.79,"h":90.2,"l":88.265,"n":4943,"o":89.33,"t":"2025-04-25T04:00:00Z","v":131902,"vw":89.377978},{"c":89.8,"h":91.095,"l":88.88,"n":5804,"o":90.17,"t":"2025-04-28T04:00:00Z","v":135395,"vw":89.784106},{"c":89.9,"h":90.49,"l":89.3,"n":5471,"o":89.85,"t":"2025-04-29T04:00:00Z","v":276975,"vw":89.839794},{"c":89.48,"h":89.91,"l":86.14,"n":5330,"o":88.77,"t":"2025-04-30T04:00:00Z","v":160059,"vw":89.048502},{"c":90.02,"h":91.185,"l":89.37,"n":4827,"o":89.38,"t":"2025-05-01T04:00:00Z","v":125080,"vw":90.318587},{"c":92.24,"h":93.39,"l":90.36,"n":4258,"o":91,"t":"2025-05-02T04:00:00Z","v":99371,"vw":92.189293},{"c":92.24,"h":93.57,"l":91.04,"n":5095,"o":91.76,"t":"2025-05-05T04:00:00Z","v":138223,"vw":92.629298},{"c":92.54,"h":92.74,"l":91.25,"n":4907,"o":91.65,"t":"2025-05-06T04:00:00Z","v":124190,"vw":92.303476},{"c":92.04,"h":93.04,"l":91.17,"n":4606,"o":93.04,"t":"2025-05-07T04:00:00Z","v":117006,"vw":92.007129},{"c":93.4,"h":95.04,"l":92.175,"n":6155,"o":92.86,"t":"2025-05-08T04:00:00Z","v":176944,"vw":93.719469},{"c":90.51,"h":93.42,"l":88.74,"n":7240,"o":90.33,"t":"2025-05-09T04:00:00Z","v":193392,"vw":91.111082},{"c":90.7,"h":95.55,"l":90.41,"n":7372,"o":94.86,"t":"2025-05-12T04:00:00Z","v":241909,"vw":91.677477},{"c":90.45,"h":91.6,"l":90.2,"n":7996,"o":91.46,"t":"2025-05-13T04:00:00Z","v":242931,"vw":90.724277},{"c":87.78,"h":91.81,"l":87.68,"n":7371,"o":89.82,"t":"2025-05-14T04:00:00Z","v":204213,"vw":88.293448},{"c":88.27,"h":89.51,"l":87.49,"n":7356,"o":87.8,"t":"2025-05-15T04:00:00Z","v":178315,"vw":88.269858},{"c":88.99,"h":89.03,"l":86.85,"n":6856,"o":88.04,"t":"2025-05-16T04:00:00Z","v":270451,"vw":88.422907},{"c":89.12,"h":91.135,"l":87.37,"n":5193,"o":88.24,"t":"2025-05-19T04:00:00Z","v":148749,"vw":89.056673},{"c":88.33,"h":88.82,"l":87.86,"n":4619,"o":88.65,"t":"2025-05-20T04:00:00Z","v":125291,"vw":88.307606},{"c":85.96,"h":88.27,"l":85.83,"n":4340,"o":87.4,"t":"2025-05-21T04:00:00Z","v":194377,"vw":86.248815},{"c":86.15,"h":88.3,"l":85.22,"n":5031,"o":85.9,"t":"2025-05-22T04:00:00Z","v":191481,"vw":86.025685},{"c":85.58,"h":86.115,"l":84.46,"n":4815,"o":85.19,"t":"2025-05-23T04:00:00Z","v":126310,"vw":85.570301},{"c":87.85,"h":87.935,"l":85.8809,"n":4853,"o":86.76,"t":"2025-05-27T04:00:00Z","v":176765,"vw":87.611561},{"c":85.64,"h":87.86,"l":85.445,"n":4705,"o":87.66,"t":"2025-05-28T04:00:00Z","v":143116,"vw":86.087872},{"c":86.1,"h":87.7547,"l":85.385,"n":4889,"o":86.1,"t":"2025-05-29T04:00:00Z","v":155671,"vw":86.025234},{"c":85.08,"h":85.75,"l":84.7,"n":5190,"o":85.75,"t":"2025-05-30T04:00:00Z","v":171896,"vw":85.179856},{"c":85.14,"h":85.66,"l":84.01,"n":5839,"o":85.37,"t":"2025-06-02T04:00:00Z","v":173090,"vw":85.011242},{"c":86.7,"h":86.84,"l":84.7,"n":5254,"o":84.98,"t":"2025-06-03T04:00:00Z","v":153297,"vw":86.413644},{"c":86.16,"h":87.1,"l":86,"n":5101,"o":86.8,"t":"2025-06-04T04:00:00Z","v":102490,"vw":86.264618},{"c":85.29,"h":86.42,"l":85.25,"n":4499,"o":86.42,"t":"2025-06-05T04:00:00Z","v":148415,"vw":85.634538},{"c":86.13,"h":86.735,"l":85.15,"n":5703,"o":86.38,"t":"2025-06-06T04:00:00Z","v":209402,"vw":85.83538},{"c":87.52,"h":88.2199,"l":86.84,"n":6486,"o":87.01,"t":"2025-06-09T04:00:00Z","v":262116,"vw":87.559303},{"c":88.84,"h":89.5,"l":87.7869,"n":6662,"o":88.07,"t":"2025-06-10T04:00:00Z","v":342170,"vw":88.847904},{"c":88.36,"h":89.06,"l":87.1,"n":6719,"o":88.84,"t":"2025-06-11T04:00:00Z","v":278465,"vw":88.065254},{"c":87.18,"h":88.1124,"l":85.14,"n":4962,"o":87.62,"t":"2025-06-12T04:00:00Z","v":156829,"vw":87.194867},{"c":84.77,"h":86.65,"l":84.48,"n":5747,"o":86.08,"t":"2025-06-13T04:00:00Z","v":204999,"vw":85.173082},{"c":84.41,"h":85.715,"l":84.06,"n":5338,"o":85.54,"t":"2025-06-16T04:00:00Z","v":160170,"vw":84.546219},{"c":83.18,"h":85.015,"l":82.93,"n":6299,"o":83.72,"t":"2025-06-17T04:00:00Z","v":230811,"vw":83.327854},{"c":82.82,"h":84.14,"l":82.7,"n":5038,"o":83.15,"t":"2025-06-18T04:00:00Z","v":178822,"vw":83.137905},{"c":82.54,"h":83.72,"l":82.35,"n":5768,"o":83.37,"t":"2025-06-20T04:00:00Z","v":467281,"vw":82.631963},{"c":83.64,"h":83.73,"l":82.2,"n":5173,"o":82.48,"t":"2025-06-23T04:00:00Z","v":163214,"vw":83.240467},{"c":83.91,"h":84.98,"l":83.275,"n":4689,"o":84.31,"t":"2025-06-24T04:00:00Z","v":171077,"vw":84.021162},{"c":83.5,"h":84.09,"l":82.96,"n":5370,"o":83.69,"t":"2025-06-25T04:00:00Z","v":163099,"vw":83.513776},{"c":84.37,"h":84.47,"l":83.655,"n":6027,"o":83.93,"t":"2025-06-26T04:00:00Z","v":129570,"vw":84.193489},{"c":84.28,"h":85.205,"l":83.875,"n":6525,"o":84.37,"t":"2025-06-27T04:00:00Z","v":933435,"vw":84.302319},{"c":84.09,"h":84.765,"l":83.665,"n":7217,"o":84.56,"t":"2025-06-30T04:00:00Z","v":285908,"vw":84.276899},{"c":87.07,"h":88.77,"l":83.59,"n":7182,"o":83.68,"t":"2025-07-01T04:00:00Z","v":206715,"vw":86.761111},{"c":88.11,"h":88.19,"l":86.25,"n":7220,"o":87.42,"t":"2025-07-02T04:00:00Z","v":259190,"vw":87.670039},{"c":88.7,"h":88.8517,"l":88.225,"n":2977,"o":88.37,"t":"2025-07-03T04:00:00Z","v":80233,"vw":88.596335},{"c":86.47,"h":88.63,"l":86.23,"n":5314,"o":88.02,"t":"2025-07-07T04:00:00Z","v":194363,"vw":86.717653},{"c":88.78,"h":89.54,"l":85.785,"n":5522,"o":87.04,"t":"2025-07-08T04:00:00Z","v":392729,"vw":88.304455},{"c":89.23,"h":89.24,"l":87.77,"n":4649,"o":89.08,"t":"2025-07-09T04:00:00Z","v":230992,"vw":88.895939},{"c":89.32,"h":90.46,"l":88.4925,"n":5054,"o":89.17,"t":"2025-07-10T04:00:00Z","v":162788,"vw":89.525949},{"c":88.26,"h":89.02,"l":87.44,"n":4064,"o":88.46,"t":"2025-07-11T04:00:00Z","v":136376,"vw":88.241162},{"c":87.51,"h":88.6,"l":86.37,"n":4705,"o":87.76,"t":"2025-07-14T04:00:00Z","v":113341,"vw":87.507115},{"c":85.08,"h":88.02,"l":85.08,"n":3838,"o":87.93,"t":"2025-07-15T04:00:00Z","v":111648,"vw":85.674126},{"c":84.53,"h":85.805,"l":84.255,"n":4242,"o":85.28,"t":"2025-07-16T04:00:00Z","v":169125,"vw":84.740845},{"c":85.01,"h":86.145,"l":84.37,"n":5152,"o":84.38,"t":"2025-07-17T04:00:00Z","v":237111,"vw":85.075764},{"c":83.02,"h":85.71,"l":82.81,"n":5232,"o":85.455,"t":"2025-07-18T04:00:00Z","v":175698,"vw":83.457286},{"c":83.55,"h":84.39,"l":82.995,"n":5006,"o":83.7,"t":"2025-07-21T04:00:00Z","v":158264,"vw":83.60889},{"c":84.74,"h":84.975,"l":83.55,"n":6383,"o":83.68,"t":"2025-07-22T04:00:00Z","v":200540,"vw":84.516881},{"c":85.82,"h":86.01,"l":84.615,"n":5419,"o":85,"t":"2025-07-23T04:00:00Z","v":168175,"vw":85.649687},{"c":84.18,"h":85.87,"l":84.01,"n":4638,"o":85.87,"t":"2025-07-24T04:00:00Z","v":118903,"vw":84.348383},{"c":84.38,"h":84.59,"l":83.345,"n":4255,"o":84.31,"t":"2025-07-25T04:00:00Z","v":252963,"vw":84.205977},{"c":83.22,"h":84.2,"l":82.955,"n":7322,"o":84.2,"t":"2025-07-28T04:00:00Z","v":257924,"vw":83.342764},{"c":82.05,"h":83.8,"l":81.91,"n":6831,"o":83.22,"t":"2025-07-29T04:00:00Z","v":252908,"vw":82.29855},{"c":80.74,"h":82.55,"l":80.58,"n":7314,"o":82.05,"t":"2025-07-30T04:00:00Z","v":192206,"vw":81.107428},{"c":79.9,"h":80.47,"l":79.52,"n":7223,"o":80.01,"t":"2025-07-31T04:00:00Z","v":222048,"vw":79.946737},{"c":78.55,"h":79.55,"l":77.58,"n":9151,"o":78.7,"t":"2025-08-01T04:00:00Z","v":238504,"vw":78.575999},{"c":79.35,"h":79.82,"l":78.37,"n":5685,"o":78.57,"t":"2025-08-04T04:00:00Z","v":162606,"vw":79.157683},{"c":80.73,"h":80.85,"l":79.21,"n":6458,"o":79.64,"t":"2025-08-05T04:00:00Z","v":182940,"vw":80.514906},{"c":78.25,"h":81.6,"l":74.095,"n":10580,"o":80.79,"t":"2025-08-06T04:00:00Z","v":356139,"vw":77.148384},{"c":79.81,"h":80.24,"l":77.815,"n":8057,"o":79.36,"t":"2025-08-07T04:00:00Z","v":230004,"vw":79.508118},{"c":81.44,"h":82.09,"l":79.02,"n":7696,"o":79.89,"t":"2025-08-08T04:00:00Z","v":202501,"vw":81.26919},{"c":81.17,"h":81.86,"l":80,"n":6887,"o":81.37,"t":"2025-08-11T04:00:00Z","v":219086,"vw":81.214183},{"c":82.61,"h":82.97,"l":80.93,"n":5478,"o":81.28,"t":"2025-08-12T04:00:00Z","v":157354,"vw":82.54159},{"c":85.02,"h":85.3,"l":82.62,"n":4993,"o":82.84,"t":"2025-08-13T04:00:00Z","v":133595,"vw":84.732513},{"c":83.47,"h":84.87,"l":82.735,"n":4708,"o":84.16,"t":"2025-08-14T04:00:00Z","v":199503,"vw":83.461778},{"c":82.94,"h":84.17,"l":82.465,"n":4551,"o":83.88,"t":"2025-08-15T04:00:00Z","v":296151,"vw":82.997137},{"c":83.3,"h":83.785,"l":82.65,"n":4172,"o":82.9,"t":"2025-08-18T04:00:00Z","v":93845,"vw":83.257061},{"c":84.17,"h":84.67,"l":83.0701,"n":3997,"o":83.6,"t":"2025-08-19T04:00:00Z","v":222250,"vw":83.971751},{"c":83.65,"h":84.55,"l":83.595,"n":5098,"o":84.36,"t":"2025-08-20T04:00:00Z","v":100750,"vw":83.759158},{"c":83.99,"h":84.22,"l":82.66,"n":4160,"o":83.08,"t":"2025-08-21T04:00:00Z","v":117782,"vw":83.89232},{"c":87.12,"h":87.97,"l":84.55,"n":6053,"o":84.55,"t":"2025-08-22T04:00:00Z","v":144472,"vw":87.084954},{"c":86.62,"h":87.08,"l":85.3843,"n":5521,"o":86.65,"t":"2025-08-25T04:00:00Z","v":218757,"vw":86.557345},{"c":85.93,"h":87.14,"l":84.26,"n":5526,"o":86.48,"t":"2025-08-26T04:00:00Z","v":171163,"vw":86.079126},{"c":87.73,"h":87.93,"l":85.18,"n":6371,"o":86.11,"t":"2025-08-27T04:00:00Z","v":155784,"vw":87.468503},{"c":87.59,"h":89.945,"l":85.95,"n":5748,"o":87.78,"t":"2025-08-28T04:00:00Z","v":177588,"vw":87.347836},{"c":87.59,"h":88.62,"l":87.3,"n":5126,"o":88,"t":"2025-08-29T04:00:00Z","v":124795,"vw":87.629929},{"c":87.09,"h":87.09,"l":85.625,"n":4923,"o":86.97,"t":"2025-09-02T04:00:00Z","v":118105,"vw":86.72175},{"c":85.81,"h":87.28,"l":85.29,"n":6432,"o":86.62,"t":"2025-09-03T04:00:00Z","v":199049,"vw":85.818769},{"c":85.86,"h":86.1,"l":85.16,"n":4711,"o":86.08,"t":"2025-09-04T04:00:00Z","v":125288,"vw":85.744099},{"c":85.72,"h":87.7725,"l":85.46,"n":5252,"o":85.9,"t":"2025-09-05T04:00:00Z","v":145533,"vw":85.811474},{"c":85.2,"h":86.38,"l":83.76,"n":6899,"o":85.63,"t":"2025-09-08T04:00:00Z","v":244408,"vw":85.027834},{"c":83.55,"h":84.77,"l":83.16,"n":4924,"o":84.77,"t":"2025-09-09T04:00:00Z","v":139787,"vw":83.618048},{"c":83.08,"h":84.04,"l":82.2,"n":6194,"o":83.28,"t":"2025-09-10T04:00:00Z","v":153512,"vw":83.0988},{"c":83.65,"h":83.96,"l":82.48,"n":5861,"o":83,"t":"2025-09-11T04:00:00Z","v":189797,"vw":83.467464},{"c":82.69,"h":83.75,"l":82.255,"n":5328,"o":83.44,"t":"2025-09-12T04:00:00Z","v":153476,"vw":82.850718},{"c":80.62,"h":83.07,"l":80.45,"n":6892,"o":82.75,"t":"2025-09-15T04:00:00Z","v":206567,"vw":81.185424},{"c":81.23,"h":81.665,"l":79.765,"n":7447,"o":80.31,"t":"2025-09-16T04:00:00Z","v":237428,"vw":80.981559},{"c":80.62,"h":82.965,"l":80.32,"n":6841,"o":81.68,"t":"2025-09-17T04:00:00Z","v":201376,"vw":81.171731},{"c":82.09,"h":82.72,"l":80.78,"n":6375,"o":81.02,"t":"2025-09-18T04:00:00Z","v":202618,"vw":82.072383},{"c":79.55,"h":82.09,"l":79.39,"n":5778,"o":82.09,"t":"2025-09-19T04:00:00Z","v":773621,"vw":79.830447},{"c":79.21,"h":79.58,"l":78.32,"n":6367,"o":79.47,"t":"2025-09-22T04:00:00Z","v":199014,"vw":79.044351},{"c":79.29,"h":80.43,"l":79.105,"n":7041,"o":79.59,"t":"2025-09-23T04:00:00Z","v":192371,"vw":79.589869},{"c":78.6,"h":79.87,"l":78.27,"n":5381,"o":79.23,"t":"2025-09-24T04:00:00Z","v":156793,"vw":78.661041},{"c":77.59,"h":78.86,"l":77.14,"n":5156,"o":78.48,"t":"2025-09-25T04:00:00Z","v":130885,"vw":77.816038},{"c":77.54,"h":79,"l":77.31,"n":7050,"o":78.07,"t":"2025-09-26T04:00:00Z","v":603365,"vw":77.657454},{"c":77.06,"h":78.02,"l":76.15,"n":6801,"o":78.02,"t":"2025-09-29T04:00:00Z","v":202087,"vw":76.973206},{"c":77.16,"h":77.375,"l":76.43,"n":5963,"o":77,"t":"2025-09-30T04:00:00Z","v":176122,"vw":77.013113},{"c":76.83,"h":77.62,"l":76.5,"n":6266,"o":77.13,"t":"2025-10-01T04:00:00Z","v":307698,"vw":76.870281},{"c":78.61,"h":79.36,"l":76.28,"n":7942,"o":76.64,"t":"2025-10-02T04:00:00Z","v":274390,"vw":78.186447},{"c":78.78,"h":80.11,"l":78.3501,"n":7044,"o":78.63,"t":"2025-10-03T04:00:00Z","v":275457,"vw":79.06121},{"c":78.81,"h":79.31,"l":78.45,"n":5836,"o":78.94,"t":"2025-10-06T04:00:00Z","v":175270,"vw":78.731298},{"c":78.1,"h":79.15,"l":77.95,"n":4556,"o":78.57,"t":"2025-10-07T04:00:00Z","v":156827,"vw":78.196988},{"c":78.5,"h":79.8,"l":77.9,"n":5155,"o":78.52,"t":"2025-10-08T04:00:00Z","v":133080,"vw":78.505278},{"c":76.29,"h":78.45,"l":75.9,"n":6905,"o":78.31,"t":"2025-10-09T04:00:00Z","v":215911,"vw":76.913181},{"c":73.92,"h":78.49,"l":73.72,"n":5205,"o":76.29,"t":"2025-10-10T04:00:00Z","v":178423,"vw":74.391364},{"c":74.52,"h":75.4199,"l":74.1901,"n":5067,"o":74.62,"t":"2025-10-13T04:00:00Z","v":123418,"vw":74.586172},{"c":74.43,"h":74.88,"l":73.58,"n":4726,"o":73.67,"t":"2025-10-14T04:00:00Z","v":111493,"vw":74.285082},{"c":74.93,"h":75.585,"l":74.3,"n":4698,"o":74.88,"t":"2025-10-15T04:00:00Z","v":126504,"vw":74.841448},{"c":74.19,"h":75.125,"l":73.92,"n":5038,"o":74.9,"t":"2025-10-16T04:00:00Z","v":165919,"vw":74.400405},{"c":74.08,"h":74.81,"l":73.6,"n":5562,"o":73.98,"t":"2025-10-17T04:00:00Z","v":116925,"vw":74.000963},{"c":74.39,"h":75.52,"l":73.82,"n":4833,"o":74.39,"t":"2025-10-20T04:00:00Z","v":141328,"vw":74.465482},{"c":74.84,"h":75.6399,"l":73.385,"n":3594,"o":74.15,"t":"2025-10-21T04:00:00Z","v":98469,"vw":74.907667},{"c":75.89,"h":76.06,"l":74.67,"n":4854,"o":74.67,"t":"2025-10-22T04:00:00Z","v":153421,"vw":75.823816},{"c":75.65,"h":76.44,"l":75.08,"n":4719,"o":76.11,"t":"2025-10-23T04:00:00Z","v":109102,"vw":75.817167},{"c":76.31,"h":76.47,"l":75.275,"n":4198,"o":76.06,"t":"2025-10-24T04:00:00Z","v":129996,"vw":76.077591},{"c":75.22,"h":76.51,"l":75.075,"n":4641,"o":76.51,"t":"2025-10-27T04:00:00Z","v":101978,"vw":75.442303},{"c":75.26,"h":75.73,"l":74.38,"n":4932,"o":75.13,"t":"2025-10-28T04:00:00Z","v":167908,"vw":75.206132},{"c":73.48,"h":75.325,"l":72.74,"n":7164,"o":74.78,"t":"2025-10-29T04:00:00Z","v":241176,"vw":73.837486},{"c":73.1,"h":73.85,"l":72.33,"n":5767,"o":73.4,"t":"2025-10-30T04:00:00Z","v":210377,"vw":73.025411},{"c":73.58,"h":73.85,"l":72.0322,"n":5751,"o":72.39,"t":"2025-10-31T04:00:00Z","v":175465,"vw":73.377418},{"c":73.65,"h":74.05,"l":71.815,"n":7039,"o":73.56,"t":"2025-11-03T05:00:00Z","v":209864,"vw":73.562314},{"c":72.26,"h":73.58,"l":72.07,"n":6436,"o":73.28,"t":"2025-11-04T05:00:00Z","v":212702,"vw":72.439652},{"c":74.01,"h":76,"l":71.06,"n":7473,"o":71.87,"t":"2025-11-05T05:00:00Z","v":275493,"vw":73.560898},{"c":73.49,"h":74.88,"l":73,"n":6304,"o":73.75,"t":"2025-11-06T05:00:00Z","v":351471,"vw":73.593247},{"c":76.46,"h":76.61,"l":73.39,"n":8016,"o":73.39,"t":"2025-11-07T05:00:00Z","v":249807,"vw":75.967822},{"c":75.07,"h":77.05,"l":74.68,"n":6543,"o":77.05,"t":"2025-11-10T05:00:00Z","v":200724,"vw":75.263078},{"c":75.66,"h":75.955,"l":75,"n":3517,"o":75.37,"t":"2025-11-11T05:00:00Z","v":89776,"vw":75.552175},{"c":74.86,"h":76.31,"l":74.83,"n":4821,"o":75.43,"t":"2025-11-12T05:00:00Z","v":227485,"vw":75.140057},{"c":74.77,"h":76.1499,"l":74.23,"n":4688,"o":74.5,"t":"2025-11-13T05:00:00Z","v":132618,"vw":74.901776},{"c":74.09,"h":75.465,"l":73.5,"n":4902,"o":74.5,"t":"2025-11-14T05:00:00Z","v":145190,"vw":73.973371},{"c":72.23,"h":74.585,"l":72.05,"n":7625,"o":73.75,"t":"2025-11-17T05:00:00Z","v":233456,"vw":72.655006},{"c":71.15,"h":71.875,"l":70.34,"n":8079,"o":71.76,"t":"2025-11-18T05:00:00Z","v":250005,"vw":70.959895},{"c":70.87,"h":71.99,"l":70.48,"n":6336,"o":71.05,"t":"2025-11-19T05:00:00Z","v":250874,"vw":71.071501},{"c":70.62,"h":71.685,"l":70.175,"n":6921,"o":71.62,"t":"2025-11-20T05:00:00Z","v":211687,"vw":70.756016},{"c":72.13,"h":73.22,"l":70.1001,"n":6481,"o":70.77,"t":"2025-11-21T05:00:00Z","v":257481,"vw":72.04854},{"c":71.05,"h":72.15,"l":70.19,"n":8300,"o":71.86,"t":"2025-11-24T05:00:00Z","v":648736,"vw":71.012563},{"c":74.53,"h":74.6,"l":71.4,"n":7967,"o":71.6,"t":"2025-11-25T05:00:00Z","v":275331,"vw":73.823931},{"c":74.55,"h":75.38,"l":73.471,"n":8720,"o":74.01,"t":"2025-11-26T05:00:00Z","v":780714,"vw":74.597712},{"c":74.76,"h":74.94,"l":74.085,"n":2818,"o":74.43,"t":"2025-11-28T05:00:00Z","v":96526,"vw":74.57811},{"c":74.01,"h":75.57,"l":73.94,"n":7641,"o":74.21,"t":"2025-12-01T05:00:00Z","v":344913,"vw":74.482254},{"c":74.37,"h":74.53,"l":72.955,"n":7626,"o":74.21,"t":"2025-12-02T05:00:00Z","v":285945,"vw":74.119037},{"c":74.85,"h":75.745,"l":73.16,"n":5401,"o":74.37,"t":"2025-12-03T05:00:00Z","v":202185,"vw":74.841512},{"c":74.01,"h":74.93,"l":73.72,"n":5083,"o":74.77,"t":"2025-12-04T05:00:00Z","v":116106,"vw":74.222407},{"c":75.04,"h":75.19,"l":73.615,"n":6543,"o":73.7,"t":"2025-12-05T05:00:00Z","v":230644,"vw":74.803773},{"c":74.95,"h":76.78,"l":74.525,"n":5927,"o":75.13,"t":"2025-12-08T05:00:00Z","v":243417,"vw":75.212786},{"c":75.97,"h":76.515,"l":74.92,"n":6428,"o":74.92,"t":"2025-12-09T05:00:00Z","v":327559,"vw":75.912754},{"c":78.48,"h":79.385,"l":75.865,"n":6189,"o":76.1,"t":"2025-12-10T05:00:00Z","v":377109,"vw":78.016844},{"c":78.62,"h":79.2,"l":78.065,"n":6324,"o":78.9,"t":"2025-12-11T05:00:00Z","v":558632,"vw":78.583109},{"c":78.19,"h":79.29,"l":77.953,"n":5030,"o":78.99,"t":"2025-12-12T05:00:00Z","v":194651,"vw":78.314054},{"c":78.38,"h":78.54,"l":77.4,"n":8419,"o":78.34,"t":"2025-12-15T05:00:00Z","v":248497,"vw":78.117273},{"c":77.99,"h":78.445,"l":77.51,"n":6749,"o":78.24,"t":"2025-12-16T05:00:00Z","v":266059,"vw":77.993085},{"c":78.96,"h":79.62,"l":76.55,"n":6080,"o":77.83,"t":"2025-12-17T05:00:00Z","v":373787,"vw":79.027531},{"c":79.31,"h":79.81,"l":78.755,"n":5832,"o":79.16,"t":"2025-12-18T05:00:00Z","v":308874,"vw":79.336281},{"c":77.63,"h":79.32,"l":77.405,"n":5332,"o":78.85,"t":"2025-12-19T05:00:00Z","v":886981,"vw":77.697688},{"c":77.88,"h":79.19,"l":77.46,"n":5444,"o":77.46,"t":"2025-12-22T05:00:00Z","v":145771,"vw":78.029767},{"c":78.08,"h":78.35,"l":77.36,"n":4507,"o":77.76,"t":"2025-12-23T05:00:00Z","v":122249,"vw":77.956014},{"c":78.12,"h":78.55,"l":77.91,"n":2337,"o":78.55,"t":"2025-12-24T05:00:00Z","v":45247,"vw":78.149513},{"c":78.4,"h":78.64,"l":77.35,"n":3702,"o":78,"t":"2025-12-26T05:00:00Z","v":83060,"vw":78.356111},{"c":78.56,"h":78.64,"l":78.01,"n":4022,"o":78.54,"t":"2025-12-29T05:00:00Z","v":105357,"vw":78.497078},{"c":78.14,"h":79.185,"l":77.56,"n":4097,"o":78.39,"t":"2025-12-30T05:00:00Z","v":121451,"vw":78.335202},{"c":76.54,"h":78.12,"l":76.48,"n":3670,"o":77.95,"t":"2025-12-31T05:00:00Z","v":127549,"vw":76.74019},{"c":76.28,"h":77.705,"l":75.4,"n":5205,"o":76.7,"t":"2026-01-02T05:00:00Z","v":141652,"vw":76.339829},{"c":78.23,"h":78.895,"l":76.08,"n":6260,"o":76.08,"t":"2026-01-05T05:00:00Z","v":215576,"vw":78.181517},{"c":78.61,"h":78.93,"l":77.4002,"n":5365,"o":77.93,"t":"2026-01-06T05:00:00Z","v":279964,"vw":78.513097},{"c":78.48,"h":79.1,"l":77.32,"n":4498,"o":78.65,"t":"2026-01-07T05:00:00Z","v":162470,"vw":78.280051},{"c":79.99,"h":80.69,"l":77.31,"n":4624,"o":78,"t":"2026-01-08T05:00:00Z","v":196907,"vw":79.993556},{"c":80.04,"h":80.32,"l":78.17,"n":4068,"o":79.93,"t":"2026-01-09T05:00:00Z","v":113217,"vw":79.931767},{"c":80.57,"h":81.515,"l":79.44,"n":5102,"o":79.82,"t":"2026-01-12T05:00:00Z","v":113770,"vw":80.621112},{"c":80.18,"h":80.79,"l":79.405,"n":4411,"o":80.42,"t":"2026-01-13T05:00:00Z","v":126064,"vw":80.151943},{"c":80.85,"h":81.3206,"l":79.911,"n":4101,"o":80.27,"t":"2026-01-14T05:00:00Z","v":124032,"vw":80.876323},{"c":81.89,"h":82.36,"l":80.8801,"n":4942,"o":80.89,"t":"2026-01-15T05:00:00Z","v":132046,"vw":81.905102},{"c":79.86,"h":81.98,"l":79.7101,"n":4420,"o":81.52,"t":"2026-01-16T05:00:00Z","v":150856,"vw":80.143182},{"c":79.25,"h":79.39,"l":78,"n":4015,"o":78.7,"t":"2026-01-20T05:00:00Z","v":156743,"vw":79.165449},{"c":81.15,"h":81.3,"l":79.23,"n":3612,"o":79.85,"t":"2026-01-21T05:00:00Z","v":134484,"vw":80.767092},{"c":81.65,"h":82.525,"l":81.12,"n":3493,"o":81.14,"t":"2026-01-22T05:00:00Z","v":76813,"vw":81.670902},{"c":80.83,"h":81.9738,"l":80.0701,"n":3268,"o":81.2,"t":"2026-01-23T05:00:00Z","v":96610,"vw":80.699912},{"c":80.26,"h":81.3,"l":79.84,"n":3986,"o":80.73,"t":"2026-01-26T05:00:00Z","v":89127,"vw":80.312043},{"c":79.53,"h":80.71,"l":79.31,"n":2647,"o":79.8,"t":"2026-01-27T05:00:00Z","v":75383,"vw":79.605293},{"c":79.26,"h":79.88,"l":78.77,"n":2935,"o":79.88,"t":"2026-01-28T05:00:00Z","v":101494,"vw":79.24546},{"c":81.41,"h":81.64,"l":78.965,"n":4637,"o":79.28,"t":"2026-01-29T05:00:00Z","v":143446,"vw":80.938826},{"c":81.72,"h":81.965,"l":80.2,"n":5061,"o":80.66,"t":"2026-01-30T05:00:00Z","v":189453,"vw":81.529381},{"c":83.5,"h":83.86,"l":80.755,"n":4485,"o":81.37,"t":"2026-02-02T05:00:00Z","v":264518,"vw":83.311694},{"c":83.96,"h":86.2,"l":82.53,"n":5387,"o":84.14,"t":"2026-02-03T05:00:00Z","v":230600,"vw":83.811325},{"c":86.89,"h":88.16,"l":84.685,"n":5097,"o":84.8,"t":"2026-02-04T05:00:00Z","v":189488,"vw":86.848467},{"c":85.99,"h":87.035,"l":85.17,"n":4779,"o":86.5,"t":"2026-02-05T05:00:00Z","v":136506,"vw":86.031059},{"c":86.31,"h":87.245,"l":85.84,"n":3204,"o":86.19,"t":"2026-02-06T05:00:00Z","v":158618,"vw":86.333011},{"c":86.14,"h":86.375,"l":85.21,"n":3957,"o":86.19,"t":"2026-02-09T05:00:00Z","v":196606,"vw":86.118031},{"c":87.73,"h":88.125,"l":86.035,"n":5599,"o":86.53,"t":"2026-02-10T05:00:00Z","v":174780,"vw":87.400438},{"c":88.42,"h":89.01,"l":87.56,"n":5605,"o":87.97,"t":"2026-02-11T05:00:00Z","v":182089,"vw":88.316011},{"c":86.88,"h":90.125,"l":85.98,"n":7161,"o":88.52,"t":"2026-02-12T05:00:00Z","v":243223,"vw":86.960611},{"c":86.58,"h":87.235,"l":86.24,"n":5442,"o":87.1,"t":"2026-02-13T05:00:00Z","v":197914,"vw":86.578328},{"c":86.14,"h":87.53,"l":85.02,"n":6784,"o":86.84,"t":"2026-02-17T05:00:00Z","v":284671,"vw":86.026292},{"c":86.36,"h":92.14,"l":85.84,"n":8714,"o":89.46,"t":"2026-02-18T05:00:00Z","v":346828,"vw":86.731838},{"c":82.66,"h":86.145,"l":81.505,"n":7788,"o":85.01,"t":"2026-02-19T05:00:00Z","v":295305,"vw":82.719732},{"c":81.22,"h":82.84,"l":80.76,"n":6888,"o":82.52,"t":"2026-02-20T05:00:00Z","v":226997,"vw":81.419754},{"c":78.98,"h":81.14,"l":78,"n":6895,"o":81.09,"t":"2026-02-23T05:00:00Z","v":304497,"vw":78.931646},{"c":79.3,"h":80.215,"l":78.67,"n":7421,"o":79.1,"t":"2026-02-24T05:00:00Z","v":283439,"vw":79.369361},{"c":78.15,"h":79.41,"l":77.09,"n":5811,"o":79.41,"t":"2026-02-25T05:00:00Z","v":274792,"vw":77.929677},{"c":77.58,"h":78.54,"l":76.875,"n":5103,"o":78.48,"t":"2026-02-26T05:00:00Z","v":173026,"vw":77.534232},{"c":76.58,"h":77.26,"l":75.5,"n":4578,"o":77.08,"t":"2026-02-27T05:00:00Z","v":203399,"vw":76.581154},{"c":77.04,"h":77.295,"l":75.08,"n":5386,"o":75.96,"t":"2026-03-02T05:00:00Z","v":187583,"vw":76.763406},{"c":76.37,"h":76.76,"l":74.1,"n":6319,"o":75.42,"t":"2026-03-03T05:00:00Z","v":219812,"vw":76.122121},{"c":77.02,"h":77.35,"l":75,"n":5956,"o":76.79,"t":"2026-03-04T05:00:00Z","v":196611,"vw":76.781153},{"c":74.22,"h":76.56,"l":74.18,"n":5982,"o":76.32,"t":"2026-03-05T05:00:00Z","v":156044,"vw":74.82956},{"c":72.11,"h":74,"l":70.86,"n":7028,"o":73.28,"t":"2026-03-06T05:00:00Z","v":191119,"vw":72.085969},{"c":71.43,"h":72.02,"l":69.23,"n":7894,"o":70.97,"t":"2026-03-09T04:00:00Z","v":294885,"vw":70.797634},{"c":70.6,"h":71.915,"l":70.37,"n":8027,"o":71.31,"t":"2026-03-10T04:00:00Z","v":266389,"vw":70.936295},{"c":69.74,"h":73.878,"l":69.38,"n":7232,"o":70.65,"t":"2026-03-11T04:00:00Z","v":362655,"vw":69.789421},{"c":68.83,"h":70.065,"l":68.67,"n":6295,"o":69.26,"t":"2026-03-12T04:00:00Z","v":218959,"vw":69.17924},{"c":68.63,"h":70.1,"l":67.8375,"n":6837,"o":68.93,"t":"2026-03-13T04:00:00Z","v":243408,"vw":68.538528},{"c":68.12,"h":69.39,"l":68.11,"n":7663,"o":68.91,"t":"2026-03-16T04:00:00Z","v":246983,"vw":68.431555},{"c":68.87,"h":73.36,"l":68.14,"n":6699,"o":68.57,"t":"2026-03-17T04:00:00Z","v":333668,"vw":68.82331},{"c":67.54,"h":68.875,"l":67.29,"n":5662,"o":68.11,"t":"2026-03-18T04:00:00Z","v":236767,"vw":67.667761},{"c":67.23,"h":67.71,"l":66.2001,"n":7944,"o":67.1,"t":"2026-03-19T04:00:00Z","v":334229,"vw":67.046177},{"c":65.89,"h":67.6,"l":65.51,"n":6542,"o":67.2,"t":"2026-03-20T04:00:00Z","v":511020,"vw":66.021818},{"c":67.32,"h":68.43,"l":66.77,"n":9823,"o":67.63,"t":"2026-03-23T04:00:00Z","v":466739,"vw":67.555401},{"c":67.9,"h":69.36,"l":66.69,"n":13183,"o":67.21,"t":"2026-03-24T04:00:00Z","v":825320,"vw":68.347812},{"c":70.75,"h":70.835,"l":67.78,"n":10132,"o":68.85,"t":"2026-03-25T04:00:00Z","v":449971,"vw":69.984601},{"c":72.37,"h":72.48,"l":70.3,"n":5699,"o":70.3,"t":"2026-03-26T04:00:00Z","v":215653,"vw":72.016817},{"c":72.2,"h":72.86,"l":70.93,"n":7736,"o":72,"t":"2026-03-27T04:00:00Z","v":252731,"vw":72.260793},{"c":73.19,"h":74.125,"l":72.35,"n":7059,"o":72.74,"t":"2026-03-30T04:00:00Z","v":249001,"vw":73.084439},{"c":73.02,"h":74.37,"l":72.07,"n":6113,"o":73.29,"t":"2026-03-31T04:00:00Z","v":251134,"vw":73.036502},{"c":73.6,"h":74.29,"l":73.06,"n":6065,"o":73.22,"t":"2026-04-01T04:00:00Z","v":213907,"vw":73.652586},{"c":73.79,"h":74.19,"l":72.66,"n":7458,"o":73.2,"t":"2026-04-02T04:00:00Z","v":263059,"vw":73.439414},{"c":72.24,"h":73.825,"l":71.94,"n":4562,"o":73.77,"t":"2026-04-06T04:00:00Z","v":164727,"vw":72.358828},{"c":72.88,"h":73.005,"l":71.505,"n":5839,"o":71.96,"t":"2026-04-07T04:00:00Z","v":213427,"vw":72.444525},{"c":75.76,"h":75.93,"l":74.03,"n":8039,"o":74.04,"t":"2026-04-08T04:00:00Z","v":284347,"vw":75.635001},{"c":75.83,"h":76.86,"l":74.535,"n":7720,"o":75.05,"t":"2026-04-09T04:00:00Z","v":255285,"vw":75.887616},{"c":75.66,"h":76.17,"l":75.02,"n":5014,"o":75.68,"t":"2026-04-10T04:00:00Z","v":128471,"vw":75.497303},{"c":76.57,"h":76.574,"l":74.29,"n":5716,"o":75.6,"t":"2026-04-13T04:00:00Z","v":203357,"vw":75.895716},{"c":75.22,"h":76.62,"l":75.1,"n":6087,"o":76.57,"t":"2026-04-14T04:00:00Z","v":196549,"vw":75.628171},{"c":74.66,"h":75.775,"l":71.185,"n":6076,"o":74.83,"t":"2026-04-15T04:00:00Z","v":230036,"vw":74.593025},{"c":75.09,"h":76.22,"l":74.48,"n":6348,"o":74.48,"t":"2026-04-16T04:00:00Z","v":155018,"vw":75.059979},{"c":76.19,"h":77.8999,"l":75.47,"n":5958,"o":75.47,"t":"2026-04-17T04:00:00Z","v":174629,"vw":76.468197},{"c":75.48,"h":76.43,"l":75.11,"n":5002,"o":75.95,"t":"2026-04-20T04:00:00Z","v":124716,"vw":75.589105},{"c":75.47,"h":75.775,"l":74.85,"n":4705,"o":75.35,"t":"2026-04-21T04:00:00Z","v":117202,"vw":75.331415},{"c":74.97,"h":76.12,"l":74.855,"n":5420,"o":75.75,"t":"2026-04-22T04:00:00Z","v":153874,"vw":75.252397},{"c":76.66,"h":76.82,"l":75,"n":5341,"o":75.25,"t":"2026-04-23T04:00:00Z","v":145326,"vw":76.34775},{"c":77.15,"h":77.29,"l":75.81,"n":5262,"o":76.46,"t":"2026-04-24T04:00:00Z","v":153098,"vw":76.861441},{"c":77.68,"h":78.02,"l":76.39,"n":6880,"o":76.82,"t":"2026-04-27T04:00:00Z","v":203421,"vw":77.528671},{"c":76.64,"h":78.02,"l":76.45,"n":5292,"o":77.81,"t":"2026-04-28T04:00:00Z","v":119964,"vw":76.857232},{"c":75.61,"h":76.525,"l":75.45,"n":5381,"o":76.115,"t":"2026-04-29T04:00:00Z","v":174130,"vw":75.759771},{"c":76.26,"h":76.62,"l":74.64,"n":5784,"o":75.09,"t":"2026-04-30T04:00:00Z","v":193757,"vw":76.014976},{"c":76.83,"h":77.37,"l":75.57,"n":6022,"o":76.94,"t":"2026-05-01T04:00:00Z","v":290200,"vw":76.329384},{"c":76.48,"h":77.2,"l":75.13,"n":5443,"o":76.49,"t":"2026-05-04T04:00:00Z","v":155314,"vw":76.295853},{"c":78.19,"h":79.195,"l":77.26,"n":5448,"o":77.26,"t":"2026-05-05T04:00:00Z","v":160943,"vw":78.307921},{"c":77.67,"h":79.36,"l":77.475,"n":6329,"o":79.36,"t":"2026-05-06T04:00:00Z","v":245774,"vw":77.867993},{"c":76.64,"h":79.025,"l":76.59,"n":6967,"o":77.91,"t":"2026-05-07T04:00:00Z","v":197590,"vw":77.116577},{"c":80.55,"h":81,"l":77.94,"n":8121,"o":78.82,"t":"2026-05-08T04:00:00Z","v":680322,"vw":79.919649},{"c":80.82,"h":82.61,"l":80.15,"n":7136,"o":80.55,"t":"2026-05-11T04:00:00Z","v":254425,"vw":81.228443},{"c":80.44,"h":81.348,"l":78.98,"n":7732,"o":80.95,"t":"2026-05-12T04:00:00Z","v":218043,"vw":80.45373},{"c":79.69,"h":80.735,"l":78.79,"n":9444,"o":80.47,"t":"2026-05-13T04:00:00Z","v":366857,"vw":79.448885},{"c":80,"h":80.895,"l":79.59,"n":6046,"o":80.33,"t":"2026-05-14T04:00:00Z","v":232293,"vw":80.205097},{"c":78.15,"h":79.93,"l":77.69,"n":6780,"o":79.5,"t":"2026-05-15T04:00:00Z","v":304642,"vw":78.326752},{"c":79.05,"h":79.68,"l":78.1475,"n":5973,"o":78.25,"t":"2026-05-18T04:00:00Z","v":167372,"vw":79.107141},{"c":76.87,"h":78.13,"l":76.52,"n":5205,"o":78,"t":"2026-05-19T04:00:00Z","v":163316,"vw":77.032066},{"c":78.66,"h":78.78,"l":76.16,"n":6985,"o":76.87,"t":"2026-05-20T04:00:00Z","v":231155,"vw":78.266386},{"c":78.73,"h":78.915,"l":76.8,"n":5697,"o":77.9,"t":"2026-05-21T04:00:00Z","v":187812,"vw":78.365382},{"c":79.58,"h":79.755,"l":78.47,"n":6426,"o":78.91,"t":"2026-05-22T04:00:00Z","v":199321,"vw":79.390306},{"c":81.96,"h":82.06,"l":79.87,"n":5215,"o":79.87,"t":"2026-05-26T04:00:00Z","v":151061,"vw":81.533568},{"c":82.29,"h":82.615,"l":81.7,"n":6256,"o":81.96,"t":"2026-05-27T04:00:00Z","v":151197,"vw":82.211937},{"c":82.29,"h":82.32,"l":81.2,"n":5111,"o":81.8,"t":"2026-05-28T04:00:00Z","v":116634,"vw":82.096886},{"c":82.94,"h":83.32,"l":80.73,"n":5792,"o":82,"t":"2026-05-29T04:00:00Z","v":275036,"vw":82.911141},{"c":81.93,"h":82.135,"l":80.99,"n":6324,"o":82.1,"t":"2026-06-01T04:00:00Z","v":155570,"vw":81.775995},{"c":81.65,"h":82.79,"l":80.345,"n":5122,"o":81.62,"t":"2026-06-02T04:00:00Z","v":123636,"vw":81.918866},{"c":80.6,"h":82.63,"l":80.53,"n":5265,"o":81.47,"t":"2026-06-03T04:00:00Z","v":364801,"vw":80.875196},{"c":80.65,"h":81.495,"l":80.13,"n":5051,"o":81.08,"t":"2026-06-04T04:00:00Z","v":171776,"vw":80.63342},{"c":80.68,"h":82.085,"l":80.07,"n":5164,"o":80.6,"t":"2026-06-05T04:00:00Z","v":120362,"vw":80.84873},{"c":81.38,"h":81.89,"l":80.77,"n":4364,"o":80.85,"t":"2026-06-08T04:00:00Z","v":106826,"vw":81.439178},{"c":82.83,"h":83.32,"l":81.89,"n":6067,"o":82.04,"t":"2026-06-09T04:00:00Z","v":195188,"vw":82.692143},{"c":83.35,"h":83.99,"l":82.95,"n":7182,"o":83.23,"t":"2026-06-10T04:00:00Z","v":233815,"vw":83.32725},{"c":85.86,"h":85.94,"l":83.075,"n":5771,"o":83.72,"t":"2026-06-11T04:00:00Z","v":183444,"vw":85.151289},{"c":86.59,"h":87.345,"l":86.006,"n":6722,"o":86.22,"t":"2026-06-12T04:00:00Z","v":205100,"vw":86.757531},{"c":85.11,"h":87.82,"l":84.915,"n":6771,"o":86.7,"t":"2026-06-15T04:00:00Z","v":234899,"vw":85.660369},{"c":83.74,"h":86.235,"l":83.33,"n":5593,"o":85.89,"t":"2026-06-16T04:00:00Z","v":177298,"vw":83.914062},{"c":83.11,"h":84.835,"l":82.86,"n":6300,"o":83.33,"t":"2026-06-17T04:00:00Z","v":173544,"vw":83.409978},{"c":82.73,"h":83.84,"l":82.28,"n":5791,"o":83.7,"t":"2026-06-18T04:00:00Z","v":323451,"vw":82.885529},{"c":82.47,"h":83.22,"l":82.065,"n":4674,"o":82.42,"t":"2026-06-22T04:00:00Z","v":140633,"vw":82.490748},{"c":81.84,"h":83.695,"l":81.67,"n":5071,"o":82.47,"t":"2026-06-23T04:00:00Z","v":179250,"vw":82.23712},{"c":83.39,"h":84.015,"l":81.2,"n":7604,"o":81.84,"t":"2026-06-24T04:00:00Z","v":189141,"vw":83.303662},{"c":82.81,"h":84.29,"l":80.86,"n":7089,"o":82.85,"t":"2026-06-25T04:00:00Z","v":229556,"vw":82.713686},{"c":82.63,"h":83.25,"l":80.65,"n":5868,"o":82.93,"t":"2026-06-26T04:00:00Z","v":658225,"vw":82.52786},{"c":80.71,"h":82.38,"l":80.24,"n":6610,"o":82.07,"t":"2026-06-29T04:00:00Z","v":209423,"vw":80.736483},{"c":81.39,"h":82.09,"l":80.55,"n":6558,"o":81,"t":"2026-06-30T04:00:00Z","v":213734,"vw":81.514514},{"c":81.77,"h":82.52,"l":80.925,"n":5569,"o":81.49,"t":"2026-07-01T04:00:00Z","v":169474,"vw":81.869817},{"c":83.1,"h":83.115,"l":81.535,"n":5418,"o":81.93,"t":"2026-07-02T04:00:00Z","v":116353,"vw":82.763664},{"c":82.41,"h":82.95,"l":81.57,"n":5929,"o":82.72,"t":"2026-07-06T04:00:00Z","v":137716,"vw":82.375587},{"c":81.66,"h":82.69,"l":81.2,"n":5414,"o":82.69,"t":"2026-07-07T04:00:00Z","v":117089,"vw":81.752641},{"c":80.81,"h":81.3925,"l":79.74,"n":5545,"o":81.27,"t":"2026-07-08T04:00:00Z","v":146570,"vw":80.784791},{"c":80.72,"h":82,"l":79.435,"n":5318,"o":80.63,"t":"2026-07-09T04:00:00Z","v":161074,"vw":80.587026},{"c":81.62,"h":82.42,"l":80.86,"n":5673,"o":80.86,"t":"2026-07-10T04:00:00Z","v":117642,"vw":81.80602},{"c":82.03,"h":82.89,"l":81.3901,"n":3680,"o":81.93,"t":"2026-07-13T04:00:00Z","v":101632,"vw":82.031127},{"c":81.64,"h":82.85,"l":81.45,"n":4800,"o":82.39,"t":"2026-07-14T04:00:00Z","v":102580,"vw":81.864421},{"c":83.02,"h":83.22,"l":81.865,"n":4192,"o":81.99,"t":"2026-07-15T04:00:00Z","v":142371,"vw":82.844242},{"c":85.46,"h":85.575,"l":83.17,"n":4251,"o":83.17,"t":"2026-07-16T04:00:00Z","v":184133,"vw":85.230698},{"c":84.25,"h":86.635,"l":83.94,"n":4579,"o":85.46,"t":"2026-07-17T04:00:00Z","v":146422,"vw":84.53577},{"c":83.95,"h":84.54,"l":83.045,"n":4032,"o":83.98,"t":"2026-07-20T04:00:00Z","v":117095,"vw":83.974925},{"c":84.5,"h":84.805,"l":83.2,"n":4612,"o":83.49,"t":"2026-07-21T04:00:00Z","v":156243,"vw":84.355937},{"c":85.3,"h":85.72,"l":84.205,"n":5488,"o":84.63,"t":"2026-07-22T04:00:00Z","v":139526,"vw":85.240104},{"c":84.09,"h":86.13,"l":82.89,"n":4595,"o":84.41,"t":"2026-07-23T04:00:00Z","v":138198,"vw":84.046264},{"c":84.76,"h":85.39,"l":83.77,"n":4480,"o":84.63,"t":"2026-07-24T04:00:00Z","v":159458,"vw":84.787684},{"c":85.63,"h":85.85,"l":84.1508,"n":7041,"o":84.94,"t":"2026-07-27T04:00:00Z","v":193272,"vw":85.134563},{"c":85.9,"h":87.685,"l":85.66,"n":5261,"o":86.38,"t":"2026-07-28T04:00:00Z","v":133876,"vw":86.375023},{"c":84.95,"h":86.36,"l":84.59,"n":4723,"o":85.64,"t":"2026-07-29T04:00:00Z","v":140500,"vw":85.194403},{"c":86.07,"h":86.5,"l":84.66,"n":4679,"o":85.28,"t":"2026-07-30T04:00:00Z","v":140716,"vw":85.595281},{"c":85.98,"h":86.26,"l":83.78,"n":5821,"o":85.29,"t":"2026-07-31T04:00:00Z","v":205552,"vw":85.813026},{"c":85.48,"h":87.845,"l":85.42,"n":5383,"o":86.22,"t":"2026-08-03T04:00:00Z","v":154749,"vw":85.868626},{"c":86.7,"h":87.025,"l":85.04,"n":5547,"o":85.53,"t":"2026-08-04T04:00:00Z","v":174820,"vw":86.557052},{"c":91.96,"h":93.34,"l":88.0501,"n":11182,"o":90.28,"t":"2026-08-05T04:00:00Z","v":392399,"vw":90.800985},{"c":91.53,"h":94.165,"l":90.93,"n":8162,"o":92.5,"t":"2026-08-06T04:00:00Z","v":285567,"vw":92.297623},{"c":92.44,"h":92.61,"l":89.6503,"n":5811,"o":91.67,"t":"2026-08-07T04:00:00Z","v":162928,"vw":92.153003},{"c":92.89,"h":93.61,"l":91.84,"n":5016,"o":91.88,"t":"2026-08-10T04:00:00Z","v":155891,"vw":92.894342},{"c":93.97,"h":94.5573,"l":92.55,"n":6754,"o":93.22,"t":"2026-08-11T04:00:00Z","v":205610,"vw":93.72147},{"c":93.12,"h":94.445,"l":92.685,"n":6528,"o":93.93,"t":"2026-08-12T04:00:00Z","v":210917,"vw":93.309622},{"c":93.92,"h":94.67,"l":93.28,"n":4280,"o":93.54,"t":"2026-08-13T04:00:00Z","v":126200,"vw":93.8993},{"c":93.85,"h":94.41,"l":93.44,"n":4619,"o":93.82,"t":"2026-08-14T04:00:00Z","v":104744,"vw":93.798787},{"c":93.83,"h":94.18,"l":93.07,"n":6492,"o":93.08,"t":"2026-08-17T04:00:00Z","v":181972,"vw":93.832382},{"c":93.56,"h":94.645,"l":93.05,"n":6670,"o":93.86,"t":"2026-08-18T04:00:00Z","v":208992,"vw":93.57193},{"c":93.76,"h":95.005,"l":93.06,"n":4009,"o":94.47,"t":"2026-08-19T04:00:00Z","v":108222,"vw":93.853701},{"c":92.92,"h":94.575,"l":91.8,"n":4081,"o":92.83,"t":"2026-08-20T04:00:00Z","v":100976,"vw":92.875869},{"c":93.63,"h":93.88,"l":92.755,"n":4188,"o":93.71,"t":"2026-08-21T04:00:00Z","v":120072,"vw":93.581452},{"c":94.73,"h":94.98,"l":92.81,"n":6073,"o":93.7,"t":"2026-08-24T04:00:00Z","v":189647,"vw":94.550251},{"c":94.36,"h":94.78,"l":93.14,"n":5639,"o":94.73,"t":"2026-08-25T04:00:00Z","v":180477,"vw":94.18364},{"c":95.66,"h":96.14,"l":94.155,"n":6815,"o":94.51,"t":"2026-08-26T04:00:00Z","v":224673,"vw":95.54776},{"c":95.34,"h":96.41,"l":93.905,"n":8348,"o":94.7,"t":"2026-08-27T04:00:00Z","v":193871,"vw":95.375589},{"c":95.38,"h":96.68,"l":94.92,"n":4406,"o":95.73,"t":"2026-08-28T04:00:00Z","v":163843,"vw":95.513631},{"c":93.86,"h":95.95,"l":93.615,"n":4576,"o":95.49,"t":"2026-08-31T04:00:00Z","v":160632,"vw":94.049863},{"c":92.61,"h":93.865,"l":92.3,"n":4748,"o":93.12,"t":"2026-09-01T04:00:00Z","v":122301,"vw":92.674586},{"c":93.76,"h":95.3764,"l":92.505,"n":5006,"o":92.6,"t":"2026-09-02T04:00:00Z","v":156456,"vw":93.85132},{"c":93.12,"h":94.55,"l":92.44,"n":5429,"o":94.36,"t":"2026-09-03T04:00:00Z","v":190531,"vw":93.233861},{"c":93.95,"h":94.28,"l":92.395,"n":4574,"o":92.43,"t":"2026-09-04T04:00:00Z","v":103869,"vw":93.783824},{"c":93.37,"h":96.14,"l":92.4944,"n":5368,"o":93.28,"t":"2026-09-08T04:00:00Z","v":135890,"vw":93.43837},{"c":93.57,"h":94.05,"l":92.4,"n":4184,"o":92.74,"t":"2026-09-09T04:00:00Z","v":128227,"vw":93.490713},{"c":93.08,"h":94.35,"l":92.0003,"n":4732,"o":93.9,"t":"2026-09-10T04:00:00Z","v":102096,"vw":92.909402},{"c":93.23,"h":93.83,"l":92.6,"n":3569,"o":93.83,"t":"2026-09-11T04:00:00Z","v":124986,"vw":93.182607},{"c":91.96,"h":93.33,"l":91.8,"n":5227,"o":93.33,"t":"2026-09-14T04:00:00Z","v":152864,"vw":92.149875},{"c":91.82,"h":92.23,"l":91,"n":7804,"o":91.96,"t":"2026-09-15T04:00:00Z","v":300090,"vw":91.715505},{"c":92.93,"h":94.0799,"l":91.11,"n":6770,"o":92.27,"t":"2026-09-16T04:00:00Z","v":186183,"vw":92.820764},{"c":93.18,"h":93.88,"l":92.32,"n":5208,"o":93.88,"t":"2026-09-17T04:00:00Z","v":267121,"vw":93.163812},{"c":93.15,"h":94.05,"l":91.55,"n":6510,"o":92.79,"t":"2026-09-18T04:00:00Z","v":535695,"vw":92.946579},{"c":92.56,"h":93.335,"l":92.3,"n":5613,"o":92.85,"t":"2026-09-21T04:00:00Z","v":150522,"vw":92.71337},{"c":96.08,"h":96.4,"l":92.59,"n":7477,"o":93.52,"t":"2026-09-22T04:00:00Z","v":349896,"vw":95.029756},{"c":96.6,"h":98,"l":95.77,"n":5744,"o":96.08,"t":"2026-09-23T04:00:00Z","v":262165,"vw":96.807447},{"c":96.87,"h":97.5,"l":95.76,"n":4677,"o":96.61,"t":"2026-09-24T04:00:00Z","v":211516,"vw":96.582595},{"c":98.72,"h":98.77,"l":96.87,"n":4676,"o":97.1,"t":"2026-09-25T04:00:00Z","v":258311,"vw":98.259289},{"c":97.88,"h":100.4799,"l":97.575,"n":6931,"o":98.72,"t":"2026-09-28T04:00:00Z","v":300024,"vw":98.792646},{"c":96.72,"h":98.09,"l":96.11,"n":5028,"o":97.56,"t":"2026-09-29T04:00:00Z","v":185229,"vw":96.76566},{"c":95.32,"h":97.2425,"l":95.09,"n":5249,"o":97.16,"t":"2026-09-30T04:00:00Z","v":226973,"vw":95.620316},{"c":95.17,"h":95.6887,"l":93.635,"n":6304,"o":94.83,"t":"2026-10-01T04:00:00Z","v":330631,"vw":94.835728},{"c":97.41,"h":98.67,"l":95.44,"n":6935,"o":96.43,"t":"2026-10-02T04:00:00Z","v":196564,"vw":97.383901},{"c":97.65,"h":98.6,"l":96.715,"n":5166,"o":97.62,"t":"2026-10-05T04:00:00Z","v":193458,"vw":97.745192},{"c":98.55,"h":99.22,"l":97.32,"n":5927,"o":98.27,"t":"2026-10-06T04:00:00Z","v":233669,"vw":98.334961},{"c":97.42,"h":98.64,"l":96.85,"n":5550,"o":97.39,"t":"2026-10-07T04:00:00Z","v":304595,"vw":97.618297},{"c":97.69,"h":98.49,"l":96.055,"n":5014,"o":97.05,"t":"2026-10-08T04:00:00Z","v":181252,"vw":97.611473},{"c":95.65,"h":97.89,"l":95.53,"n":4197,"o":97.48,"t":"2026-10-09T04:00:00Z","v":182368,"vw":95.83526},{"c":95.66,"h":96.5,"l":95,"n":4767,"o":95.7,"t":"2026-10-12T04:00:00Z","v":172442,"vw":95.696517},{"c":97.43,"h":97.885,"l":95.9,"n":4590,"o":96.3,"t":"2026-10-13T04:00:00Z","v":131577,"vw":97.249575},{"c":97.1,"h":97.66,"l":96.5,"n":6099,"o":96.5,"t":"2026-10-14T04:00:00Z","v":150938,"vw":97.080019},{"c":96.6,"h":98.67,"l":96.12,"n":4692,"o":97.56,"t":"2026-10-15T04:00:00Z","v":240959,"vw":96.713488},{"c":96.81,"h":97.4,"l":96.06,"n":5444,"o":96.75,"t":"2026-10-16T04:00:00Z","v":177688,"vw":96.739931},{"c":97.99,"h":98.49,"l":96.32,"n":5833,"o":96.83,"t":"2026-10-19T04:00:00Z","v":243870,"vw":97.869847},{"c":99.16,"h":99.88,"l":97.4,"n":6437,"o":98.32,"t":"2026-10-20T04:00:00Z","v":414555,"vw":99.222926},{"c":99.64,"h":99.77,"l":98.76,"n":4305,"o":99.34,"t":"2026-10-21T04:00:00Z","v":402260,"vw":99.500856},{"c":98.985,"h":100.07,"l":98.61,"n":3696,"o":99.1,"t":"2026-10-22T04:00:00Z","v":65804,"vw":99.187484}],"volatilityBars":[{"c":93.15,"h":93.17,"l":93.15,"n":34,"o":93.17,"t":"2026-09-21T10:00:00Z","v":1319,"vw":93.168177},{"c":93.3,"h":93.3,"l":93.3,"n":13,"o":93.3,"t":"2026-09-21T12:15:00Z","v":268,"vw":93.3},{"c":93.33,"h":93.33,"l":93.33,"n":1,"o":93.33,"t":"2026-09-21T12:45:00Z","v":997,"vw":93.33},{"c":93.01,"h":93.335,"l":92.3,"n":882,"o":92.85,"t":"2026-09-21T13:30:00Z","v":20578,"vw":92.851513},{"c":93.1,"h":93.17,"l":92.99,"n":88,"o":93.01,"t":"2026-09-21T13:45:00Z","v":2294,"vw":93.077109},{"c":93.1,"h":93.195,"l":92.89,"n":149,"o":93.195,"t":"2026-09-21T14:00:00Z","v":1114,"vw":93.060659},{"c":92.72,"h":93.12,"l":92.72,"n":99,"o":93.12,"t":"2026-09-21T14:15:00Z","v":6048,"vw":92.967062},{"c":92.638,"h":92.638,"l":92.638,"n":3,"o":92.638,"t":"2026-09-21T14:30:00Z","v":431,"vw":92.638},{"c":92.9,"h":92.9,"l":92.78,"n":80,"o":92.78,"t":"2026-09-21T14:45:00Z","v":4141,"vw":92.892104},{"c":92.755,"h":92.9,"l":92.7,"n":73,"o":92.8,"t":"2026-09-21T15:00:00Z","v":3829,"vw":92.840533},{"c":92.63,"h":92.74,"l":92.62,"n":67,"o":92.74,"t":"2026-09-21T15:15:00Z","v":2309,"vw":92.672971},{"c":92.64,"h":92.73,"l":92.57,"n":44,"o":92.57,"t":"2026-09-21T15:45:00Z","v":1264,"vw":92.688333},{"c":92.995,"h":93.0125,"l":92.71,"n":151,"o":92.71,"t":"2026-09-21T16:00:00Z","v":4162,"vw":92.957385},{"c":92.86,"h":93.2,"l":92.86,"n":113,"o":93.11,"t":"2026-09-21T16:15:00Z","v":2415,"vw":93.001111},{"c":92.82,"h":92.82,"l":92.745,"n":11,"o":92.745,"t":"2026-09-21T16:30:00Z","v":294,"vw":92.7825},{"c":92.62,"h":92.62,"l":92.515,"n":53,"o":92.515,"t":"2026-09-21T16:45:00Z","v":770,"vw":92.5675},{"c":92.51,"h":92.705,"l":92.435,"n":208,"o":92.63,"t":"2026-09-21T17:00:00Z","v":13846,"vw":92.593155},{"c":92.685,"h":92.685,"l":92.685,"n":5,"o":92.685,"t":"2026-09-21T17:15:00Z","v":145,"vw":92.685},{"c":92.54,"h":92.66,"l":92.53,"n":34,"o":92.66,"t":"2026-09-21T17:30:00Z","v":814,"vw":92.604444},{"c":92.6,"h":92.62,"l":92.53,"n":84,"o":92.58,"t":"2026-09-21T17:45:00Z","v":1837,"vw":92.586842},{"c":92.72,"h":92.805,"l":92.7,"n":66,"o":92.72,"t":"2026-09-21T18:00:00Z","v":1615,"vw":92.729286},{"c":92.82,"h":92.82,"l":92.72,"n":72,"o":92.72,"t":"2026-09-21T18:15:00Z","v":2766,"vw":92.724766},{"c":92.81,"h":93.05,"l":92.81,"n":74,"o":92.94,"t":"2026-09-21T18:30:00Z","v":2519,"vw":92.923848},{"c":92.93,"h":92.935,"l":92.825,"n":33,"o":92.825,"t":"2026-09-21T18:45:00Z","v":710,"vw":92.895833},{"c":92.97,"h":93.03,"l":92.93,"n":88,"o":92.96,"t":"2026-09-21T19:00:00Z","v":2504,"vw":92.962125},{"c":92.69,"h":92.995,"l":92.69,"n":157,"o":92.89,"t":"2026-09-21T19:15:00Z","v":3765,"vw":92.848845},{"c":92.69,"h":92.75,"l":92.66,"n":142,"o":92.67,"t":"2026-09-21T19:30:00Z","v":2575,"vw":92.683636},{"c":92.55,"h":92.62,"l":92.37,"n":579,"o":92.62,"t":"2026-09-21T19:45:00Z","v":12672,"vw":92.550359},{"c":92.56,"h":92.56,"l":92.56,"n":44,"o":92.56,"t":"2026-09-21T20:00:00Z","v":33205,"vw":92.56},{"c":92.55,"h":92.56,"l":92.55,"n":4,"o":92.56,"t":"2026-09-22T08:45:00Z","v":202,"vw":92.555},{"c":92.59,"h":92.59,"l":92.56,"n":11,"o":92.56,"t":"2026-09-22T11:30:00Z","v":2006,"vw":92.575008},{"c":93.78,"h":93.8575,"l":92.59,"n":1035,"o":93.52,"t":"2026-09-22T13:30:00Z","v":42516,"vw":93.42193},{"c":94.06,"h":94.28,"l":93.75,"n":257,"o":93.83,"t":"2026-09-22T13:45:00Z","v":9076,"vw":93.989302},{"c":94.59,"h":94.59,"l":94.06,"n":207,"o":94.06,"t":"2026-09-22T14:00:00Z","v":8435,"vw":94.420232},{"c":94.2,"h":94.8899,"l":94.2,"n":69,"o":94.41,"t":"2026-09-22T14:15:00Z","v":3191,"vw":94.355458},{"c":93.965,"h":94.35,"l":93.965,"n":16,"o":94.35,"t":"2026-09-22T14:30:00Z","v":630,"vw":94.099218},{"c":94,"h":94.11,"l":93.92,"n":31,"o":93.92,"t":"2026-09-22T14:45:00Z","v":1187,"vw":94.005},{"c":93.965,"h":93.965,"l":93.965,"n":6,"o":93.965,"t":"2026-09-22T15:00:00Z","v":118,"vw":93.965},{"c":94.16,"h":94.25,"l":94.16,"n":127,"o":94.24,"t":"2026-09-22T15:15:00Z","v":2118,"vw":94.228333},{"c":94.355,"h":94.355,"l":94.02,"n":154,"o":94.13,"t":"2026-09-22T15:30:00Z","v":4793,"vw":94.208548},{"c":94.75,"h":94.77,"l":94.6,"n":183,"o":94.6,"t":"2026-09-22T15:45:00Z","v":9036,"vw":94.74},{"c":94.77,"h":94.77,"l":94.75,"n":39,"o":94.75,"t":"2026-09-22T16:00:00Z","v":3837,"vw":94.750588},{"c":94.795,"h":94.99,"l":94.59,"n":805,"o":94.65,"t":"2026-09-22T16:15:00Z","v":75629,"vw":94.789519},{"c":94.98,"h":94.98,"l":94.7,"n":127,"o":94.74,"t":"2026-09-22T16:30:00Z","v":10871,"vw":94.758949},{"c":95.08,"h":95.215,"l":95.02,"n":110,"o":95.215,"t":"2026-09-22T16:45:00Z","v":6380,"vw":95.06336},{"c":95.005,"h":95.08,"l":94.85,"n":155,"o":95.08,"t":"2026-09-22T17:00:00Z","v":11520,"vw":94.999444},{"c":95.035,"h":95.09,"l":94.86,"n":201,"o":94.86,"t":"2026-09-22T17:15:00Z","v":11760,"vw":95.008535},{"c":95.34,"h":95.34,"l":95.32,"n":46,"o":95.33,"t":"2026-09-22T17:30:00Z","v":1889,"vw":95.326863},{"c":95.67,"h":95.67,"l":95.23,"n":175,"o":95.24,"t":"2026-09-22T17:45:00Z","v":4698,"vw":95.39093},{"c":95.725,"h":95.75,"l":95.59,"n":78,"o":95.6,"t":"2026-09-22T18:00:00Z","v":1568,"vw":95.69802},{"c":95.595,"h":95.62,"l":95.47,"n":58,"o":95.47,"t":"2026-09-22T18:15:00Z","v":1759,"vw":95.547331},{"c":95.54,"h":95.625,"l":95.54,"n":16,"o":95.625,"t":"2026-09-22T18:30:00Z","v":713,"vw":95.557857},{"c":95.65,"h":95.7,"l":95.585,"n":89,"o":95.69,"t":"2026-09-22T18:45:00Z","v":1853,"vw":95.67},{"c":95.76,"h":95.795,"l":95.65,"n":70,"o":95.795,"t":"2026-09-22T19:00:00Z","v":2071,"vw":95.695114},{"c":95.58,"h":95.68,"l":95.5,"n":107,"o":95.68,"t":"2026-09-22T19:15:00Z","v":2829,"vw":95.636923},{"c":95.52,"h":95.68,"l":95.43,"n":218,"o":95.535,"t":"2026-09-22T19:30:00Z","v":4928,"vw":95.585358},{"c":96.17,"h":96.4,"l":95.77,"n":1108,"o":95.79,"t":"2026-09-22T19:45:00Z","v":39056,"vw":96.127593},{"c":96.82,"h":96.82,"l":96.08,"n":43,"o":96.08,"t":"2026-09-22T20:00:00Z","v":64341,"vw":96.085271},{"c":96.07,"h":96.08,"l":96.07,"n":2,"o":96.08,"t":"2026-09-23T08:00:00Z","v":200,"vw":96.075},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-09-23T10:45:00Z","v":100,"vw":95.5},{"c":95.6,"h":95.6,"l":95.6,"n":6,"o":95.6,"t":"2026-09-23T11:15:00Z","v":371,"vw":95.6},{"c":96.08,"h":97.195,"l":95.77,"n":82,"o":96.08,"t":"2026-09-23T13:30:00Z","v":3533,"vw":96.113859},{"c":96.015,"h":96.065,"l":96.015,"n":33,"o":96.065,"t":"2026-09-23T13:45:00Z","v":896,"vw":96.053333},{"c":96.03,"h":96.56,"l":96.03,"n":171,"o":96.28,"t":"2026-09-23T14:00:00Z","v":7666,"vw":96.31461},{"c":96.49,"h":96.67,"l":96.025,"n":76,"o":96.025,"t":"2026-09-23T14:15:00Z","v":11208,"vw":96.242233},{"c":96.3,"h":96.79,"l":95.95,"n":189,"o":96.62,"t":"2026-09-23T14:30:00Z","v":26792,"vw":96.405447},{"c":96.64,"h":96.64,"l":96.28,"n":66,"o":96.29,"t":"2026-09-23T14:45:00Z","v":1609,"vw":96.376111},{"c":96.73,"h":96.73,"l":96.34,"n":274,"o":96.55,"t":"2026-09-23T15:00:00Z","v":20467,"vw":96.495156},{"c":96.74,"h":96.86,"l":96.55,"n":232,"o":96.74,"t":"2026-09-23T15:15:00Z","v":13362,"vw":96.772158},{"c":96.58,"h":96.74,"l":96.58,"n":47,"o":96.62,"t":"2026-09-23T15:30:00Z","v":1619,"vw":96.621957},{"c":96.59,"h":96.665,"l":96.59,"n":18,"o":96.665,"t":"2026-09-23T15:45:00Z","v":1070,"vw":96.649306},{"c":96.68,"h":96.68,"l":96.5,"n":143,"o":96.585,"t":"2026-09-23T16:00:00Z","v":7447,"vw":96.585095},{"c":96.655,"h":96.655,"l":96.655,"n":18,"o":96.655,"t":"2026-09-23T16:15:00Z","v":541,"vw":96.655},{"c":96.7,"h":96.72,"l":96.65,"n":45,"o":96.72,"t":"2026-09-23T16:30:00Z","v":1159,"vw":96.691513},{"c":96.82,"h":96.82,"l":96.695,"n":64,"o":96.695,"t":"2026-09-23T16:45:00Z","v":1285,"vw":96.76},{"c":96.97,"h":96.97,"l":96.825,"n":144,"o":96.85,"t":"2026-09-23T17:00:00Z","v":2920,"vw":96.870714},{"c":97.11,"h":97.11,"l":96.95,"n":41,"o":96.95,"t":"2026-09-23T17:15:00Z","v":860,"vw":96.989678},{"c":97.14,"h":97.14,"l":96.87,"n":176,"o":97.035,"t":"2026-09-23T17:30:00Z","v":21455,"vw":97.033179},{"c":97.23,"h":97.44,"l":97.21,"n":88,"o":97.215,"t":"2026-09-23T17:45:00Z","v":2839,"vw":97.295},{"c":97.34,"h":97.34,"l":97.21,"n":47,"o":97.3,"t":"2026-09-23T18:00:00Z","v":1184,"vw":97.246408},{"c":97.425,"h":97.54,"l":97.235,"n":149,"o":97.235,"t":"2026-09-23T18:15:00Z","v":3546,"vw":97.403192},{"c":97.47,"h":97.47,"l":97.455,"n":27,"o":97.455,"t":"2026-09-23T18:30:00Z","v":1042,"vw":97.463571},{"c":97.44,"h":97.44,"l":97.26,"n":143,"o":97.43,"t":"2026-09-23T18:45:00Z","v":2453,"vw":97.354975},{"c":98,"h":98,"l":97.44,"n":234,"o":97.49,"t":"2026-09-23T19:00:00Z","v":6052,"vw":97.735745},{"c":97.28,"h":97.915,"l":97.28,"n":232,"o":97.915,"t":"2026-09-23T19:15:00Z","v":25815,"vw":97.852952},{"c":96.89,"h":97.54,"l":96.89,"n":235,"o":97.38,"t":"2026-09-23T19:30:00Z","v":6787,"vw":97.112846},{"c":96.81,"h":97.03,"l":96.29,"n":1010,"o":96.9,"t":"2026-09-23T19:45:00Z","v":29828,"vw":96.622915},{"c":96.6,"h":96.6,"l":96.6,"n":39,"o":96.6,"t":"2026-09-23T20:00:00Z","v":39987,"vw":96.6},{"c":96.59,"h":96.6,"l":96.59,"n":4,"o":96.6,"t":"2026-09-24T08:45:00Z","v":211,"vw":96.595},{"c":96.21,"h":96.21,"l":96.21,"n":6,"o":96.21,"t":"2026-09-24T09:45:00Z","v":105,"vw":96.21},{"c":96.71,"h":96.71,"l":96.71,"n":3,"o":96.71,"t":"2026-09-24T12:15:00Z","v":202,"vw":96.71},{"c":96.6,"h":96.71,"l":96.35,"n":42,"o":96.71,"t":"2026-09-24T12:30:00Z","v":896,"vw":96.54},{"c":96.52,"h":97.5,"l":96.04,"n":59,"o":96.61,"t":"2026-09-24T13:30:00Z","v":1371,"vw":96.886718},{"c":96.655,"h":96.655,"l":95.9931,"n":29,"o":95.9931,"t":"2026-09-24T13:45:00Z","v":321,"vw":96.32405},{"c":95.97,"h":96.585,"l":95.88,"n":125,"o":96.5,"t":"2026-09-24T14:00:00Z","v":31977,"vw":96.479235},{"c":96.2899,"h":96.31,"l":96.22,"n":13,"o":96.31,"t":"2026-09-24T14:15:00Z","v":485,"vw":96.278043},{"c":95.88,"h":96,"l":95.88,"n":62,"o":95.97,"t":"2026-09-24T14:30:00Z","v":3032,"vw":95.909236},{"c":96.12,"h":96.27,"l":95.9,"n":119,"o":95.9,"t":"2026-09-24T14:45:00Z","v":8822,"vw":96.046996},{"c":95.78,"h":95.79,"l":95.78,"n":16,"o":95.79,"t":"2026-09-24T15:00:00Z","v":689,"vw":95.785},{"c":96.06,"h":96.06,"l":95.76,"n":71,"o":95.77,"t":"2026-09-24T15:30:00Z","v":1699,"vw":95.88625},{"c":95.9,"h":95.9,"l":95.9,"n":23,"o":95.9,"t":"2026-09-24T15:45:00Z","v":550,"vw":95.9},{"c":95.915,"h":95.915,"l":95.915,"n":17,"o":95.915,"t":"2026-09-24T16:00:00Z","v":633,"vw":95.915},{"c":96.47,"h":96.77,"l":96.23,"n":170,"o":96.23,"t":"2026-09-24T16:15:00Z","v":30645,"vw":96.589386},{"c":96.75,"h":96.75,"l":96.34,"n":90,"o":96.475,"t":"2026-09-24T16:30:00Z","v":2096,"vw":96.487417},{"c":96.37,"h":96.5275,"l":96.37,"n":18,"o":96.5275,"t":"2026-09-24T16:45:00Z","v":645,"vw":96.411875},{"c":96.33,"h":96.3301,"l":96.33,"n":12,"o":96.3301,"t":"2026-09-24T17:00:00Z","v":1061,"vw":96.330023},{"c":96.085,"h":96.26,"l":95.99,"n":62,"o":96.13,"t":"2026-09-24T17:15:00Z","v":2078,"vw":96.146022},{"c":95.83,"h":95.9,"l":95.83,"n":38,"o":95.9,"t":"2026-09-24T17:30:00Z","v":678,"vw":95.865},{"c":95.85,"h":95.95,"l":95.83,"n":109,"o":95.83,"t":"2026-09-24T17:45:00Z","v":2992,"vw":95.868493},{"c":96.09,"h":96.09,"l":95.97,"n":109,"o":95.97,"t":"2026-09-24T18:00:00Z","v":2366,"vw":96.011538},{"c":96.53,"h":96.535,"l":96.23,"n":170,"o":96.23,"t":"2026-09-24T18:15:00Z","v":4758,"vw":96.36215},{"c":96.19,"h":96.605,"l":96.19,"n":72,"o":96.605,"t":"2026-09-24T18:30:00Z","v":1355,"vw":96.322143},{"c":96.365,"h":96.43,"l":96.23,"n":50,"o":96.23,"t":"2026-09-24T18:45:00Z","v":1506,"vw":96.385555},{"c":96.51,"h":96.51,"l":96.255,"n":44,"o":96.365,"t":"2026-09-24T19:00:00Z","v":771,"vw":96.3525},{"c":96.285,"h":96.41,"l":96.04,"n":189,"o":96.3,"t":"2026-09-24T19:15:00Z","v":7250,"vw":96.282385},{"c":96.87,"h":97.0075,"l":96.415,"n":461,"o":96.435,"t":"2026-09-24T19:30:00Z","v":27158,"vw":96.664179},{"c":96.82,"h":97.3399,"l":96.44,"n":728,"o":96.87,"t":"2026-09-24T19:45:00Z","v":22431,"vw":96.886792},{"c":96.87,"h":96.87,"l":96.87,"n":24,"o":96.87,"t":"2026-09-24T20:00:00Z","v":37134,"vw":96.87},{"c":96.87,"h":96.87,"l":96.87,"n":28,"o":96.87,"t":"2026-09-25T08:30:00Z","v":372,"vw":96.87},{"c":97.13,"h":97.13,"l":97.1,"n":21,"o":97.1,"t":"2026-09-25T13:30:00Z","v":1631,"vw":97.102846},{"c":97.45,"h":97.45,"l":97.4,"n":13,"o":97.4,"t":"2026-09-25T13:45:00Z","v":489,"vw":97.425},{"c":97.01,"h":97.65,"l":96.87,"n":322,"o":97.65,"t":"2026-09-25T14:00:00Z","v":9930,"vw":97.103893},{"c":97.095,"h":97.095,"l":97.045,"n":38,"o":97.045,"t":"2026-09-25T14:15:00Z","v":2530,"vw":97.060751},{"c":97.0961,"h":97.0961,"l":97.0961,"n":1,"o":97.0961,"t":"2026-09-25T14:30:00Z","v":100,"vw":97.0961},{"c":96.91,"h":96.91,"l":96.91,"n":5,"o":96.91,"t":"2026-09-25T14:45:00Z","v":158,"vw":96.91},{"c":97.64,"h":97.64,"l":97.34,"n":88,"o":97.35,"t":"2026-09-25T15:00:00Z","v":2173,"vw":97.446075},{"c":97.88,"h":97.88,"l":97.88,"n":44,"o":97.88,"t":"2026-09-25T15:15:00Z","v":1139,"vw":97.88},{"c":97.78,"h":97.78,"l":97.41,"n":166,"o":97.55,"t":"2026-09-25T15:45:00Z","v":4068,"vw":97.573342},{"c":98.105,"h":98.15,"l":97.72,"n":69,"o":97.72,"t":"2026-09-25T16:00:00Z","v":1723,"vw":98.006295},{"c":97.465,"h":98.19,"l":97.465,"n":136,"o":98.005,"t":"2026-09-25T16:15:00Z","v":6905,"vw":98.0344},{"c":97.625,"h":97.625,"l":97.625,"n":3,"o":97.625,"t":"2026-09-25T16:30:00Z","v":113,"vw":97.625},{"c":97.6275,"h":97.6275,"l":97.33,"n":35,"o":97.54,"t":"2026-09-25T17:00:00Z","v":1376,"vw":97.45926},{"c":98.09,"h":98.09,"l":97.585,"n":140,"o":97.61,"t":"2026-09-25T17:15:00Z","v":37687,"vw":97.831922},{"c":98.11,"h":98.18,"l":98.11,"n":18,"o":98.18,"t":"2026-09-25T17:30:00Z","v":538,"vw":98.138084},{"c":98.055,"h":98.12,"l":98.02,"n":103,"o":98.12,"t":"2026-09-25T17:45:00Z","v":2555,"vw":98.072174},{"c":98,"h":98,"l":98,"n":10,"o":98,"t":"2026-09-25T18:00:00Z","v":148,"vw":98},{"c":98,"h":98.19,"l":98,"n":23,"o":98.19,"t":"2026-09-25T18:15:00Z","v":321,"vw":98.095},{"c":98.19,"h":98.19,"l":98.005,"n":104,"o":98.1,"t":"2026-09-25T18:30:00Z","v":1919,"vw":98.078735},{"c":98.01,"h":98.075,"l":98.01,"n":33,"o":98.05,"t":"2026-09-25T18:45:00Z","v":734,"vw":98.05},{"c":98.08,"h":98.16,"l":98,"n":123,"o":98.15,"t":"2026-09-25T19:00:00Z","v":3082,"vw":98.076854},{"c":98.13,"h":98.22,"l":98.035,"n":151,"o":98.035,"t":"2026-09-25T19:15:00Z","v":4016,"vw":98.134505},{"c":98.455,"h":98.59,"l":98.135,"n":265,"o":98.135,"t":"2026-09-25T19:30:00Z","v":6297,"vw":98.397581},{"c":98.72,"h":98.77,"l":98.44,"n":910,"o":98.46,"t":"2026-09-25T19:45:00Z","v":31392,"vw":98.582367},{"c":98.72,"h":98.72,"l":98.72,"n":28,"o":98.72,"t":"2026-09-25T20:00:00Z","v":61574,"vw":98.72},{"c":99.26,"h":99.27,"l":98.45,"n":329,"o":98.72,"t":"2026-09-28T13:30:00Z","v":67504,"vw":98.852628},{"c":99.34,"h":99.7,"l":99.15,"n":239,"o":99.2,"t":"2026-09-28T13:45:00Z","v":12355,"vw":99.510821},{"c":99.68,"h":100.4799,"l":99.29,"n":154,"o":99.37,"t":"2026-09-28T14:00:00Z","v":7922,"vw":99.783084},{"c":99.92,"h":99.93,"l":99.34,"n":37,"o":99.34,"t":"2026-09-28T14:15:00Z","v":805,"vw":99.73},{"c":99.5,"h":100.17,"l":99.49,"n":292,"o":100.1,"t":"2026-09-28T14:30:00Z","v":10094,"vw":99.951554},{"c":99.1,"h":99.19,"l":98.74,"n":230,"o":99.01,"t":"2026-09-28T15:00:00Z","v":3904,"vw":99.00703},{"c":98.91,"h":99.17,"l":98.88,"n":164,"o":99.09,"t":"2026-09-28T15:15:00Z","v":3215,"vw":98.98347},{"c":99.12,"h":99.29,"l":98.89,"n":53,"o":99.29,"t":"2026-09-28T15:30:00Z","v":1638,"vw":99.089199},{"c":99.11,"h":99.11,"l":98.995,"n":68,"o":98.995,"t":"2026-09-28T15:45:00Z","v":1523,"vw":99.090416},{"c":99.2471,"h":99.2471,"l":99.07,"n":17,"o":99.095,"t":"2026-09-28T16:00:00Z","v":799,"vw":99.119009},{"c":99.67,"h":99.74,"l":99.34,"n":148,"o":99.34,"t":"2026-09-28T16:15:00Z","v":24403,"vw":99.506587},{"c":99.27,"h":99.475,"l":99.23,"n":23,"o":99.475,"t":"2026-09-28T16:30:00Z","v":623,"vw":99.325},{"c":99.24,"h":99.4,"l":99.24,"n":46,"o":99.355,"t":"2026-09-28T16:45:00Z","v":898,"vw":99.331667},{"c":99.44,"h":99.45,"l":99.44,"n":67,"o":99.45,"t":"2026-09-28T17:00:00Z","v":1549,"vw":99.443731},{"c":99.355,"h":99.355,"l":99.32,"n":23,"o":99.32,"t":"2026-09-28T17:15:00Z","v":596,"vw":99.32875},{"c":99.56,"h":99.67,"l":99.55,"n":113,"o":99.55,"t":"2026-09-28T17:45:00Z","v":2365,"vw":99.570753},{"c":99.69,"h":99.71,"l":99.515,"n":101,"o":99.515,"t":"2026-09-28T18:00:00Z","v":1263,"vw":99.605777},{"c":99.89,"h":99.89,"l":99.69,"n":148,"o":99.69,"t":"2026-09-28T18:15:00Z","v":3267,"vw":99.813373},{"c":99.71,"h":99.8,"l":99.6401,"n":68,"o":99.8,"t":"2026-09-28T18:30:00Z","v":3792,"vw":99.667652},{"c":98.63,"h":100.045,"l":98.63,"n":203,"o":99.76,"t":"2026-09-28T18:45:00Z","v":10371,"vw":99.869832},{"c":98.42,"h":98.7,"l":98.4,"n":143,"o":98.63,"t":"2026-09-28T19:00:00Z","v":3723,"vw":98.458022},{"c":98.25,"h":98.535,"l":98.09,"n":140,"o":98.28,"t":"2026-09-28T19:15:00Z","v":2798,"vw":98.283274},{"c":97.78,"h":98.03,"l":97.78,"n":63,"o":98.03,"t":"2026-09-28T19:30:00Z","v":1224,"vw":97.863333},{"c":97.87,"h":98.4,"l":97.575,"n":953,"o":98,"t":"2026-09-28T19:45:00Z","v":30603,"vw":97.80528},{"c":97.88,"h":97.88,"l":97.88,"n":31,"o":97.88,"t":"2026-09-28T20:00:00Z","v":48572,"vw":97.88},{"c":97.4,"h":98.09,"l":96.68,"n":70,"o":97.56,"t":"2026-09-29T13:30:00Z","v":2904,"vw":97.457309},{"c":97.73,"h":97.73,"l":97.73,"n":51,"o":97.73,"t":"2026-09-29T13:45:00Z","v":1106,"vw":97.73},{"c":97.425,"h":97.965,"l":96.91,"n":35,"o":97.46,"t":"2026-09-29T14:00:00Z","v":1404,"vw":97.534348},{"c":96.49,"h":96.49,"l":96.49,"n":18,"o":96.49,"t":"2026-09-29T14:30:00Z","v":1014,"vw":96.49},{"c":96.88,"h":96.88,"l":96.11,"n":29,"o":96.11,"t":"2026-09-29T14:45:00Z","v":904,"vw":96.495},{"c":96.8025,"h":96.8225,"l":96.44,"n":63,"o":96.44,"t":"2026-09-29T15:00:00Z","v":2957,"vw":96.697914},{"c":96.44,"h":96.91,"l":96.44,"n":78,"o":96.91,"t":"2026-09-29T15:45:00Z","v":1758,"vw":96.69},{"c":96.735,"h":96.75,"l":96.56,"n":60,"o":96.62,"t":"2026-09-29T16:00:00Z","v":2732,"vw":96.731394},{"c":96.72,"h":96.72,"l":96.72,"n":7,"o":96.72,"t":"2026-09-29T16:15:00Z","v":224,"vw":96.72},{"c":96.56,"h":96.56,"l":96.56,"n":25,"o":96.56,"t":"2026-09-29T16:30:00Z","v":455,"vw":96.56},{"c":96.69,"h":96.69,"l":96.625,"n":14,"o":96.625,"t":"2026-09-29T16:45:00Z","v":322,"vw":96.656553},{"c":96.39,"h":96.39,"l":96.38,"n":9,"o":96.38,"t":"2026-09-29T17:00:00Z","v":383,"vw":96.385106},{"c":96.585,"h":96.68,"l":96.55,"n":51,"o":96.585,"t":"2026-09-29T17:30:00Z","v":1466,"vw":96.597755},{"c":96.67,"h":96.75,"l":96.41,"n":86,"o":96.54,"t":"2026-09-29T17:45:00Z","v":4387,"vw":96.566839},{"c":96.655,"h":96.655,"l":96.65,"n":21,"o":96.65,"t":"2026-09-29T18:00:00Z","v":712,"vw":96.65341},{"c":96.91,"h":96.91,"l":96.765,"n":95,"o":96.82,"t":"2026-09-29T18:15:00Z","v":2880,"vw":96.8375},{"c":96.96,"h":97.04,"l":96.895,"n":80,"o":96.895,"t":"2026-09-29T18:30:00Z","v":2139,"vw":96.99265},{"c":96.93,"h":97.095,"l":96.92,"n":62,"o":97.095,"t":"2026-09-29T18:45:00Z","v":1775,"vw":97.030025},{"c":97.02,"h":97.11,"l":97.02,"n":64,"o":97.11,"t":"2026-09-29T19:00:00Z","v":1046,"vw":97.077871},{"c":96.875,"h":97.06,"l":96.875,"n":123,"o":96.885,"t":"2026-09-29T19:15:00Z","v":2766,"vw":96.924},{"c":97.1,"h":97.145,"l":96.9585,"n":43,"o":96.9585,"t":"2026-09-29T19:30:00Z","v":896,"vw":97.081586},{"c":96.77,"h":97.24,"l":96.59,"n":623,"o":97.24,"t":"2026-09-29T19:45:00Z","v":15538,"vw":96.755394},{"c":96.72,"h":96.72,"l":96.72,"n":25,"o":96.72,"t":"2026-09-29T20:00:00Z","v":30493,"vw":96.72},{"c":96.71,"h":96.72,"l":96.71,"n":7,"o":96.72,"t":"2026-09-30T09:00:00Z","v":205,"vw":96.715},{"c":96.79,"h":97.16,"l":96.39,"n":376,"o":97.16,"t":"2026-09-30T13:30:00Z","v":11823,"vw":96.682474},{"c":96.86,"h":97.2425,"l":96.5,"n":240,"o":96.5,"t":"2026-09-30T13:45:00Z","v":14443,"vw":96.775373},{"c":96.805,"h":96.865,"l":96.715,"n":47,"o":96.865,"t":"2026-09-30T14:00:00Z","v":1191,"vw":96.80373},{"c":96.74,"h":96.74,"l":96.67,"n":22,"o":96.67,"t":"2026-09-30T14:15:00Z","v":703,"vw":96.693642},{"c":96.09,"h":96.36,"l":96.09,"n":27,"o":96.36,"t":"2026-09-30T14:30:00Z","v":651,"vw":96.27},{"c":96.53,"h":96.53,"l":96.26,"n":25,"o":96.26,"t":"2026-09-30T14:45:00Z","v":2858,"vw":96.501154},{"c":96.59,"h":96.59,"l":96.59,"n":8,"o":96.59,"t":"2026-09-30T15:00:00Z","v":242,"vw":96.59},{"c":95.815,"h":96.36,"l":95.63,"n":131,"o":96.36,"t":"2026-09-30T15:15:00Z","v":4830,"vw":95.880328},{"c":95.84,"h":95.84,"l":95.58,"n":12,"o":95.58,"t":"2026-09-30T15:30:00Z","v":422,"vw":95.71},{"c":95.62,"h":95.79,"l":95.62,"n":13,"o":95.79,"t":"2026-09-30T15:45:00Z","v":261,"vw":95.705},{"c":96.13,"h":96.13,"l":95.69,"n":54,"o":95.79,"t":"2026-09-30T16:00:00Z","v":1646,"vw":95.875455},{"c":95.77,"h":95.77,"l":95.77,"n":13,"o":95.77,"t":"2026-09-30T16:15:00Z","v":181,"vw":95.77},{"c":95.84,"h":95.95,"l":95.81,"n":109,"o":95.95,"t":"2026-09-30T16:45:00Z","v":3121,"vw":95.86792},{"c":95.77,"h":95.895,"l":95.69,"n":48,"o":95.69,"t":"2026-09-30T17:00:00Z","v":1278,"vw":95.8065},{"c":95.655,"h":95.91,"l":95.585,"n":234,"o":95.74,"t":"2026-09-30T17:15:00Z","v":8486,"vw":95.749336},{"c":95.77,"h":95.77,"l":95.305,"n":217,"o":95.655,"t":"2026-09-30T17:30:00Z","v":7222,"vw":95.548232},{"c":95.59,"h":95.755,"l":95.59,"n":52,"o":95.755,"t":"2026-09-30T17:45:00Z","v":1286,"vw":95.708704},{"c":95.59,"h":95.72,"l":95.59,"n":35,"o":95.72,"t":"2026-09-30T18:00:00Z","v":1009,"vw":95.627994},{"c":95.485,"h":95.715,"l":95.485,"n":114,"o":95.61,"t":"2026-09-30T18:15:00Z","v":4194,"vw":95.627106},{"c":95.85,"h":95.9,"l":95.66,"n":77,"o":95.7999,"t":"2026-09-30T18:30:00Z","v":3516,"vw":95.806206},{"c":95.705,"h":95.72,"l":95.56,"n":54,"o":95.67,"t":"2026-09-30T18:45:00Z","v":1057,"vw":95.662857},{"c":95.485,"h":95.65,"l":95.425,"n":172,"o":95.61,"t":"2026-09-30T19:00:00Z","v":6571,"vw":95.567601},{"c":95.5,"h":95.67,"l":95.485,"n":158,"o":95.485,"t":"2026-09-30T19:15:00Z","v":5112,"vw":95.588101},{"c":95.695,"h":95.695,"l":95.47,"n":204,"o":95.56,"t":"2026-09-30T19:30:00Z","v":6499,"vw":95.638857},{"c":95.12,"h":95.675,"l":95.09,"n":715,"o":95.675,"t":"2026-09-30T19:45:00Z","v":25486,"vw":95.291732},{"c":95.32,"h":95.32,"l":95.32,"n":28,"o":95.32,"t":"2026-09-30T20:00:00Z","v":79977,"vw":95.32},{"c":95.33,"h":95.33,"l":95.33,"n":8,"o":95.33,"t":"2026-09-30T21:45:00Z","v":505,"vw":95.33},{"c":95.33,"h":95.33,"l":95.33,"n":2,"o":95.33,"t":"2026-09-30T22:00:00Z","v":500,"vw":95.33},{"c":95.32,"h":95.32,"l":95.32,"n":7,"o":95.32,"t":"2026-10-01T08:15:00Z","v":206,"vw":95.32},{"c":93.82,"h":94.995,"l":93.82,"n":161,"o":94.83,"t":"2026-10-01T13:30:00Z","v":9518,"vw":94.197438},{"c":94.77,"h":94.77,"l":93.635,"n":42,"o":93.635,"t":"2026-10-01T13:45:00Z","v":1470,"vw":94.12052},{"c":94.07,"h":94.465,"l":94.07,"n":39,"o":94.465,"t":"2026-10-01T14:00:00Z","v":1519,"vw":94.194286},{"c":94.65,"h":94.85,"l":94.65,"n":147,"o":94.8,"t":"2026-10-01T14:15:00Z","v":4750,"vw":94.766101},{"c":94.895,"h":95.015,"l":94.2276,"n":382,"o":94.75,"t":"2026-10-01T14:30:00Z","v":14750,"vw":94.706657},{"c":94.82,"h":94.8961,"l":94.82,"n":67,"o":94.89,"t":"2026-10-01T14:45:00Z","v":3035,"vw":94.88363},{"c":94.6718,"h":94.75,"l":94.28,"n":159,"o":94.75,"t":"2026-10-01T15:00:00Z","v":5314,"vw":94.495553},{"c":94.44,"h":94.55,"l":94.44,"n":11,"o":94.55,"t":"2026-10-01T15:15:00Z","v":507,"vw":94.495},{"c":94.73,"h":94.905,"l":94.58,"n":31,"o":94.58,"t":"2026-10-01T15:30:00Z","v":1158,"vw":94.77906},{"c":94.725,"h":94.74,"l":94.55,"n":70,"o":94.585,"t":"2026-10-01T15:45:00Z","v":3468,"vw":94.696406},{"c":94.475,"h":94.74,"l":94.145,"n":710,"o":94.5375,"t":"2026-10-01T16:00:00Z","v":55115,"vw":94.431544},{"c":94.745,"h":95,"l":94.545,"n":160,"o":94.655,"t":"2026-10-01T16:15:00Z","v":9427,"vw":94.6445},{"c":94.93,"h":95.02,"l":94.93,"n":50,"o":94.98,"t":"2026-10-01T16:30:00Z","v":1835,"vw":94.965861},{"c":94.925,"h":95.28,"l":94.925,"n":56,"o":95.07,"t":"2026-10-01T16:45:00Z","v":1737,"vw":95.105285},{"c":95.44,"h":95.44,"l":95.14,"n":91,"o":95.16,"t":"2026-10-01T17:00:00Z","v":2023,"vw":95.219064},{"c":95.3,"h":95.39,"l":95.13,"n":105,"o":95.13,"t":"2026-10-01T17:15:00Z","v":3279,"vw":95.295466},{"c":95.57,"h":95.57,"l":95.53,"n":27,"o":95.53,"t":"2026-10-01T17:30:00Z","v":689,"vw":95.544194},{"c":95.2,"h":95.5,"l":95.15,"n":65,"o":95.475,"t":"2026-10-01T17:45:00Z","v":2198,"vw":95.369769},{"c":94.92,"h":95.17,"l":94.86,"n":69,"o":94.975,"t":"2026-10-01T18:00:00Z","v":2977,"vw":94.947306},{"c":95.29,"h":95.6887,"l":95.26,"n":25,"o":95.345,"t":"2026-10-01T18:15:00Z","v":928,"vw":95.498277},{"c":94.88,"h":95.365,"l":94.88,"n":65,"o":95.365,"t":"2026-10-01T18:30:00Z","v":3489,"vw":95.152084},{"c":95.02,"h":95.11,"l":94.85,"n":165,"o":95.015,"t":"2026-10-01T18:45:00Z","v":5306,"vw":94.92656},{"c":94.875,"h":95.155,"l":94.875,"n":200,"o":95.04,"t":"2026-10-01T19:00:00Z","v":6641,"vw":94.973604},{"c":94.89,"h":95.01,"l":94.86,"n":124,"o":94.94,"t":"2026-10-01T19:15:00Z","v":3419,"vw":94.92591},{"c":95.065,"h":95.28,"l":95.05,"n":256,"o":95.05,"t":"2026-10-01T19:30:00Z","v":5916,"vw":95.120038},{"c":95.18,"h":95.33,"l":94.99,"n":1021,"o":95.26,"t":"2026-10-01T19:45:00Z","v":34924,"vw":95.122001},{"c":95.17,"h":95.17,"l":95.17,"n":27,"o":95.17,"t":"2026-10-01T20:00:00Z","v":51599,"vw":95.17},{"c":95.17,"h":95.17,"l":95.17,"n":1,"o":95.17,"t":"2026-10-01T20:30:00Z","v":157,"vw":95.17},{"c":95.16,"h":95.17,"l":95.16,"n":5,"o":95.17,"t":"2026-10-02T12:00:00Z","v":203,"vw":95.165},{"c":97.15,"h":98.67,"l":95.44,"n":196,"o":96.43,"t":"2026-10-02T13:30:00Z","v":13285,"vw":97.021177},{"c":97.05,"h":97.75,"l":96.67,"n":1245,"o":96.67,"t":"2026-10-02T13:45:00Z","v":41578,"vw":97.268948},{"c":96.9507,"h":96.9507,"l":96.855,"n":44,"o":96.855,"t":"2026-10-02T14:00:00Z","v":1058,"vw":96.930959},{"c":97.51,"h":97.51,"l":97.51,"n":17,"o":97.51,"t":"2026-10-02T14:15:00Z","v":477,"vw":97.51},{"c":97.45,"h":97.505,"l":97.45,"n":10,"o":97.505,"t":"2026-10-02T14:30:00Z","v":329,"vw":97.47619},{"c":97.815,"h":97.88,"l":97.815,"n":52,"o":97.85,"t":"2026-10-02T14:45:00Z","v":1206,"vw":97.8625},{"c":97.49,"h":97.84,"l":97.49,"n":120,"o":97.84,"t":"2026-10-02T15:00:00Z","v":2854,"vw":97.577226},{"c":97.38,"h":97.385,"l":97.07,"n":40,"o":97.07,"t":"2026-10-02T15:15:00Z","v":1106,"vw":97.343125},{"c":97.6679,"h":97.69,"l":97.38,"n":97,"o":97.39,"t":"2026-10-02T15:30:00Z","v":4628,"vw":97.462946},{"c":97.58,"h":97.58,"l":97.58,"n":31,"o":97.58,"t":"2026-10-02T15:45:00Z","v":595,"vw":97.58},{"c":97.566,"h":97.566,"l":97.21,"n":85,"o":97.45,"t":"2026-10-02T16:00:00Z","v":2283,"vw":97.351112},{"c":97.2,"h":97.2,"l":97.2,"n":9,"o":97.2,"t":"2026-10-02T16:15:00Z","v":140,"vw":97.2},{"c":97.47,"h":97.56,"l":97.39,"n":62,"o":97.56,"t":"2026-10-02T16:30:00Z","v":1536,"vw":97.458333},{"c":97.49,"h":97.49,"l":97.475,"n":14,"o":97.475,"t":"2026-10-02T16:45:00Z","v":447,"vw":97.4825},{"c":97.75,"h":97.75,"l":97.56,"n":78,"o":97.56,"t":"2026-10-02T17:00:00Z","v":1380,"vw":97.68},{"c":97.63,"h":97.69,"l":97.51,"n":77,"o":97.69,"t":"2026-10-02T17:15:00Z","v":1843,"vw":97.62155},{"c":97.755,"h":97.9,"l":97.68,"n":143,"o":97.68,"t":"2026-10-02T17:30:00Z","v":5067,"vw":97.778081},{"c":97.75,"h":97.785,"l":97.66,"n":57,"o":97.76,"t":"2026-10-02T17:45:00Z","v":1198,"vw":97.712579},{"c":97.71,"h":97.715,"l":97.705,"n":71,"o":97.715,"t":"2026-10-02T18:00:00Z","v":1205,"vw":97.708},{"c":97.68,"h":97.7,"l":97.63,"n":31,"o":97.63,"t":"2026-10-02T18:15:00Z","v":587,"vw":97.67},{"c":97.75,"h":97.84,"l":97.7,"n":56,"o":97.7,"t":"2026-10-02T18:30:00Z","v":1865,"vw":97.737367},{"c":97.75,"h":97.85,"l":97.6775,"n":100,"o":97.695,"t":"2026-10-02T18:45:00Z","v":4616,"vw":97.759142},{"c":97.82,"h":97.9,"l":97.66,"n":139,"o":97.76,"t":"2026-10-02T19:00:00Z","v":4486,"vw":97.755764},{"c":97.545,"h":97.76,"l":97.545,"n":159,"o":97.76,"t":"2026-10-02T19:15:00Z","v":3553,"vw":97.605745},{"c":97.64,"h":97.64,"l":97.545,"n":115,"o":97.545,"t":"2026-10-02T19:30:00Z","v":2464,"vw":97.60016},{"c":97.38,"h":97.54,"l":97.31,"n":764,"o":97.54,"t":"2026-10-02T19:45:00Z","v":21544,"vw":97.419209},{"c":97.41,"h":97.41,"l":97.41,"n":25,"o":97.41,"t":"2026-10-02T20:00:00Z","v":38931,"vw":97.41},{"c":97.4,"h":97.41,"l":97.4,"n":4,"o":97.41,"t":"2026-10-05T08:45:00Z","v":202,"vw":97.405},{"c":97.1579,"h":97.89,"l":97.1579,"n":53,"o":97.62,"t":"2026-10-05T13:30:00Z","v":2149,"vw":97.496104},{"c":97.23,"h":97.23,"l":96.715,"n":44,"o":96.715,"t":"2026-10-05T13:45:00Z","v":2165,"vw":96.771267},{"c":98.135,"h":98.135,"l":97.3,"n":80,"o":97.3,"t":"2026-10-05T14:00:00Z","v":2473,"vw":97.664187},{"c":98.085,"h":98.2101,"l":97.9,"n":77,"o":97.9,"t":"2026-10-05T14:15:00Z","v":1642,"vw":98.069416},{"c":97.9,"h":98.34,"l":97.9,"n":68,"o":97.965,"t":"2026-10-05T14:30:00Z","v":3550,"vw":98.048181},{"c":97.76,"h":98.05,"l":97.76,"n":58,"o":97.8,"t":"2026-10-05T14:45:00Z","v":1905,"vw":97.837849},{"c":97.99,"h":97.99,"l":97.99,"n":14,"o":97.99,"t":"2026-10-05T15:30:00Z","v":163,"vw":97.99},{"c":98.295,"h":98.295,"l":97.9725,"n":127,"o":97.9725,"t":"2026-10-05T15:45:00Z","v":2581,"vw":98.122464},{"c":98.0875,"h":98.1,"l":98.05,"n":35,"o":98.1,"t":"2026-10-05T16:00:00Z","v":745,"vw":98.067465},{"c":98.09,"h":98.09,"l":98.09,"n":7,"o":98.09,"t":"2026-10-05T16:15:00Z","v":133,"vw":98.09},{"c":98.32,"h":98.32,"l":98.095,"n":51,"o":98.095,"t":"2026-10-05T16:30:00Z","v":1514,"vw":98.248934},{"c":98.28,"h":98.28,"l":98.27,"n":45,"o":98.27,"t":"2026-10-05T16:45:00Z","v":683,"vw":98.276667},{"c":98.325,"h":98.3642,"l":98.285,"n":60,"o":98.285,"t":"2026-10-05T17:00:00Z","v":1244,"vw":98.335931},{"c":98.22,"h":98.22,"l":98.13,"n":77,"o":98.14,"t":"2026-10-05T17:15:00Z","v":1710,"vw":98.174144},{"c":98.0402,"h":98.175,"l":98.0402,"n":40,"o":98.175,"t":"2026-10-05T17:30:00Z","v":809,"vw":98.139492},{"c":98.27,"h":98.28,"l":98.14,"n":93,"o":98.165,"t":"2026-10-05T17:45:00Z","v":2801,"vw":98.217433},{"c":98.275,"h":98.28,"l":98.25,"n":112,"o":98.26,"t":"2026-10-05T18:00:00Z","v":2678,"vw":98.271818},{"c":98.22,"h":98.335,"l":98.2,"n":23,"o":98.275,"t":"2026-10-05T18:15:00Z","v":1181,"vw":98.283677},{"c":98.34,"h":98.34,"l":98.225,"n":77,"o":98.225,"t":"2026-10-05T18:30:00Z","v":2387,"vw":98.317857},{"c":98.37,"h":98.44,"l":98.37,"n":34,"o":98.44,"t":"2026-10-05T18:45:00Z","v":636,"vw":98.41417},{"c":98.575,"h":98.6,"l":98.325,"n":146,"o":98.325,"t":"2026-10-05T19:00:00Z","v":5289,"vw":98.429968},{"c":98.35,"h":98.6,"l":98.35,"n":68,"o":98.6,"t":"2026-10-05T19:15:00Z","v":1208,"vw":98.490082},{"c":97.9175,"h":98.32,"l":97.9175,"n":361,"o":98.32,"t":"2026-10-05T19:30:00Z","v":6943,"vw":98.092923},{"c":97.77,"h":98.1755,"l":97.245,"n":813,"o":98.05,"t":"2026-10-05T19:45:00Z","v":22007,"vw":97.651088},{"c":97.65,"h":97.65,"l":97.65,"n":28,"o":97.65,"t":"2026-10-05T20:00:00Z","v":68686,"vw":97.65},{"c":97.65,"h":97.65,"l":97.65,"n":14,"o":97.65,"t":"2026-10-06T08:30:00Z","v":402,"vw":97.65},{"c":97.23,"h":97.23,"l":97.23,"n":11,"o":97.23,"t":"2026-10-06T11:30:00Z","v":178,"vw":97.23},{"c":98.01,"h":99.22,"l":97.56,"n":346,"o":98.27,"t":"2026-10-06T13:30:00Z","v":14223,"vw":98.077405},{"c":98.01,"h":98.31,"l":97.53,"n":48,"o":97.77,"t":"2026-10-06T13:45:00Z","v":2824,"vw":97.864477},{"c":97.89,"h":98.125,"l":97.77,"n":72,"o":97.77,"t":"2026-10-06T14:00:00Z","v":3256,"vw":97.997699},{"c":97.68,"h":97.68,"l":97.32,"n":114,"o":97.5,"t":"2026-10-06T14:15:00Z","v":1627,"vw":97.557143},{"c":97.7025,"h":97.7225,"l":97.55,"n":88,"o":97.55,"t":"2026-10-06T14:30:00Z","v":934,"vw":97.599094},{"c":97.685,"h":97.685,"l":97.62,"n":12,"o":97.62,"t":"2026-10-06T14:45:00Z","v":232,"vw":97.652822},{"c":97.605,"h":97.63,"l":97.605,"n":37,"o":97.63,"t":"2026-10-06T15:00:00Z","v":572,"vw":97.615124},{"c":97.77,"h":97.77,"l":97.77,"n":34,"o":97.77,"t":"2026-10-06T15:15:00Z","v":203,"vw":97.77},{"c":98.12,"h":98.12,"l":97.93,"n":50,"o":97.93,"t":"2026-10-06T15:30:00Z","v":1429,"vw":98.0525},{"c":97.95,"h":97.95,"l":97.72,"n":89,"o":97.77,"t":"2026-10-06T15:45:00Z","v":2832,"vw":97.779687},{"c":98.27,"h":98.27,"l":97.95,"n":95,"o":97.95,"t":"2026-10-06T16:00:00Z","v":18456,"vw":97.952457},{"c":97.8998,"h":98.2025,"l":97.8998,"n":59,"o":98.15,"t":"2026-10-06T16:15:00Z","v":1582,"vw":98.077581},{"c":98,"h":98.07,"l":98,"n":30,"o":98.07,"t":"2026-10-06T16:30:00Z","v":1139,"vw":98.05},{"c":98.03,"h":98.175,"l":97.99,"n":54,"o":98.175,"t":"2026-10-06T16:45:00Z","v":6561,"vw":98.162464},{"c":98.39,"h":98.39,"l":98.045,"n":66,"o":98.1988,"t":"2026-10-06T17:00:00Z","v":1808,"vw":98.26478},{"c":98.3,"h":98.49,"l":98.17,"n":73,"o":98.49,"t":"2026-10-06T17:15:00Z","v":1949,"vw":98.313252},{"c":98.4007,"h":98.4007,"l":98.11,"n":24,"o":98.11,"t":"2026-10-06T17:30:00Z","v":540,"vw":98.244044},{"c":98.575,"h":98.8,"l":98.2525,"n":187,"o":98.255,"t":"2026-10-06T17:45:00Z","v":8563,"vw":98.400188},{"c":98.65,"h":98.65,"l":98.36,"n":47,"o":98.54,"t":"2026-10-06T18:00:00Z","v":916,"vw":98.494286},{"c":98.5765,"h":98.5765,"l":98.47,"n":23,"o":98.47,"t":"2026-10-06T18:15:00Z","v":450,"vw":98.549538},{"c":98.46,"h":98.46,"l":98.46,"n":3,"o":98.46,"t":"2026-10-06T18:30:00Z","v":102,"vw":98.46},{"c":98.475,"h":98.56,"l":98.475,"n":68,"o":98.51,"t":"2026-10-06T18:45:00Z","v":2048,"vw":98.529535},{"c":98.465,"h":98.48,"l":98.465,"n":20,"o":98.48,"t":"2026-10-06T19:00:00Z","v":368,"vw":98.4725},{"c":98.58,"h":98.58,"l":98.465,"n":104,"o":98.465,"t":"2026-10-06T19:15:00Z","v":2135,"vw":98.510891},{"c":98.135,"h":98.61,"l":98.135,"n":591,"o":98.5,"t":"2026-10-06T19:30:00Z","v":33852,"vw":98.459027},{"c":98.62,"h":98.725,"l":98.135,"n":728,"o":98.2,"t":"2026-10-06T19:45:00Z","v":18771,"vw":98.478849},{"c":98.55,"h":98.55,"l":98.55,"n":33,"o":98.55,"t":"2026-10-06T20:00:00Z","v":84047,"vw":98.55},{"c":98.55,"h":98.55,"l":98.55,"n":19,"o":98.55,"t":"2026-10-07T08:00:00Z","v":422,"vw":98.55},{"c":98.13,"h":98.13,"l":98.13,"n":1,"o":98.13,"t":"2026-10-07T13:00:00Z","v":170,"vw":98.13},{"c":98.2,"h":98.365,"l":96.88,"n":231,"o":97.39,"t":"2026-10-07T13:30:00Z","v":18848,"vw":97.095384},{"c":97.56,"h":97.56,"l":97.56,"n":25,"o":97.56,"t":"2026-10-07T13:45:00Z","v":666,"vw":97.56},{"c":97.49,"h":97.565,"l":97.49,"n":43,"o":97.545,"t":"2026-10-07T14:00:00Z","v":1617,"vw":97.541744},{"c":98.2,"h":98.35,"l":97.39,"n":136,"o":97.39,"t":"2026-10-07T14:15:00Z","v":5256,"vw":97.987946},{"c":98.105,"h":98.105,"l":98.06,"n":48,"o":98.08,"t":"2026-10-07T14:30:00Z","v":21188,"vw":98.101188},{"c":98.59,"h":98.64,"l":98.03,"n":260,"o":98.08,"t":"2026-10-07T14:45:00Z","v":21278,"vw":98.457787},{"c":98.05,"h":98.5,"l":98.05,"n":300,"o":98.37,"t":"2026-10-07T15:00:00Z","v":20668,"vw":98.266661},{"c":97.455,"h":97.725,"l":97.42,"n":60,"o":97.565,"t":"2026-10-07T15:15:00Z","v":1472,"vw":97.515},{"c":97.685,"h":97.69,"l":97.38,"n":114,"o":97.51,"t":"2026-10-07T15:30:00Z","v":2741,"vw":97.534419},{"c":97.61,"h":97.71,"l":97.42,"n":29,"o":97.6,"t":"2026-10-07T15:45:00Z","v":762,"vw":97.592},{"c":97.46,"h":97.71,"l":97.46,"n":72,"o":97.625,"t":"2026-10-07T16:00:00Z","v":2116,"vw":97.616667},{"c":97.34,"h":97.615,"l":97.245,"n":114,"o":97.615,"t":"2026-10-07T16:15:00Z","v":4060,"vw":97.441629},{"c":97.265,"h":97.445,"l":97.12,"n":63,"o":97.345,"t":"2026-10-07T16:30:00Z","v":2199,"vw":97.327149},{"c":97.05,"h":97.45,"l":97.05,"n":111,"o":97.28,"t":"2026-10-07T16:45:00Z","v":3194,"vw":97.296536},{"c":97.395,"h":97.43,"l":97.185,"n":65,"o":97.185,"t":"2026-10-07T17:00:00Z","v":1190,"vw":97.368079},{"c":97.27,"h":97.5,"l":97.27,"n":88,"o":97.39,"t":"2026-10-07T17:15:00Z","v":1709,"vw":97.405556},{"c":97.21,"h":97.38,"l":97.21,"n":54,"o":97.38,"t":"2026-10-07T17:30:00Z","v":1633,"vw":97.347647},{"c":97.3,"h":97.345,"l":97.2,"n":89,"o":97.345,"t":"2026-10-07T17:45:00Z","v":1770,"vw":97.313876},{"c":97.075,"h":97.36,"l":97.075,"n":189,"o":97.305,"t":"2026-10-07T18:00:00Z","v":4577,"vw":97.286406},{"c":97.175,"h":97.32,"l":97.175,"n":94,"o":97.2,"t":"2026-10-07T18:15:00Z","v":2564,"vw":97.257712},{"c":97.185,"h":97.225,"l":97.08,"n":107,"o":97.09,"t":"2026-10-07T18:30:00Z","v":2916,"vw":97.185047},{"c":96.895,"h":97.185,"l":96.85,"n":161,"o":97.185,"t":"2026-10-07T18:45:00Z","v":3168,"vw":97.003333},{"c":96.87,"h":97.1225,"l":96.87,"n":96,"o":97.09,"t":"2026-10-07T19:00:00Z","v":1883,"vw":97.065386},{"c":97.18,"h":97.235,"l":96.98,"n":159,"o":96.98,"t":"2026-10-07T19:15:00Z","v":3548,"vw":97.067373},{"c":97.04,"h":97.37,"l":97.03,"n":229,"o":97.275,"t":"2026-10-07T19:30:00Z","v":7361,"vw":97.155814},{"c":97.465,"h":97.465,"l":96.93,"n":887,"o":97.16,"t":"2026-10-07T19:45:00Z","v":21178,"vw":97.234107},{"c":97.42,"h":97.42,"l":97.42,"n":23,"o":97.42,"t":"2026-10-07T20:00:00Z","v":99033,"vw":97.42},{"c":97.42,"h":97.42,"l":97.42,"n":8,"o":97.42,"t":"2026-10-08T08:15:00Z","v":206,"vw":97.42},{"c":96.055,"h":97.28,"l":96.055,"n":91,"o":97.05,"t":"2026-10-08T13:30:00Z","v":3062,"vw":96.653064},{"c":97.205,"h":97.205,"l":96.8,"n":246,"o":97.1,"t":"2026-10-08T13:45:00Z","v":5261,"vw":96.88698},{"c":97.38,"h":97.38,"l":96.85,"n":37,"o":96.86,"t":"2026-10-08T14:00:00Z","v":2287,"vw":96.91},{"c":97.39,"h":97.56,"l":97.01,"n":65,"o":97.03,"t":"2026-10-08T14:15:00Z","v":6158,"vw":97.271025},{"c":97.26,"h":97.69,"l":97.06,"n":47,"o":97.69,"t":"2026-10-08T14:30:00Z","v":1993,"vw":97.217},{"c":97.295,"h":97.295,"l":97.295,"n":7,"o":97.295,"t":"2026-10-08T14:45:00Z","v":386,"vw":97.295},{"c":96.84,"h":97.3575,"l":96.75,"n":102,"o":97.3575,"t":"2026-10-08T15:00:00Z","v":3281,"vw":96.917191},{"c":96.91,"h":96.91,"l":96.74,"n":68,"o":96.845,"t":"2026-10-08T15:15:00Z","v":1652,"vw":96.828125},{"c":97.05,"h":97.22,"l":96.99,"n":139,"o":96.99,"t":"2026-10-08T15:30:00Z","v":4697,"vw":97.106361},{"c":97.28,"h":97.32,"l":97.27,"n":126,"o":97.32,"t":"2026-10-08T16:00:00Z","v":2622,"vw":97.301386},{"c":97.16,"h":97.65,"l":97.16,"n":119,"o":97.27,"t":"2026-10-08T16:15:00Z","v":4709,"vw":97.442561},{"c":97.23,"h":97.4,"l":97.05,"n":91,"o":97.39,"t":"2026-10-08T16:30:00Z","v":3335,"vw":97.191917},{"c":98.145,"h":98.3,"l":97.11,"n":81,"o":97.13,"t":"2026-10-08T16:45:00Z","v":4135,"vw":97.833725},{"c":98.2325,"h":98.3,"l":97.935,"n":123,"o":98.29,"t":"2026-10-08T17:00:00Z","v":4969,"vw":98.136288},{"c":98.295,"h":98.49,"l":98.275,"n":52,"o":98.28,"t":"2026-10-08T17:15:00Z","v":1506,"vw":98.314186},{"c":98.3,"h":98.35,"l":97.995,"n":223,"o":98.305,"t":"2026-10-08T17:30:00Z","v":6082,"vw":98.173784},{"c":97.955,"h":98.305,"l":97.955,"n":56,"o":98.29,"t":"2026-10-08T17:45:00Z","v":1328,"vw":98.108235},{"c":98.03,"h":98.18,"l":98.025,"n":77,"o":98.05,"t":"2026-10-08T18:00:00Z","v":2030,"vw":98.079191},{"c":97.72,"h":98.17,"l":97.72,"n":193,"o":98.17,"t":"2026-10-08T18:15:00Z","v":4616,"vw":97.977748},{"c":97.48,"h":97.775,"l":97.445,"n":202,"o":97.74,"t":"2026-10-08T18:30:00Z","v":7811,"vw":97.537231},{"c":97.6,"h":97.6,"l":97.52,"n":22,"o":97.52,"t":"2026-10-08T18:45:00Z","v":1787,"vw":97.580473},{"c":97.71,"h":97.84,"l":97.595,"n":191,"o":97.595,"t":"2026-10-08T19:00:00Z","v":7163,"vw":97.749158},{"c":97.71,"h":97.88,"l":97.65,"n":287,"o":97.66,"t":"2026-10-08T19:15:00Z","v":7257,"vw":97.71682},{"c":97.615,"h":97.72,"l":97.52,"n":194,"o":97.72,"t":"2026-10-08T19:30:00Z","v":4443,"vw":97.641573},{"c":97.66,"h":97.91,"l":97.52,"n":687,"o":97.615,"t":"2026-10-08T19:45:00Z","v":26431,"vw":97.764771},{"c":97.69,"h":97.69,"l":97.69,"n":30,"o":97.69,"t":"2026-10-08T20:00:00Z","v":29929,"vw":97.69},{"c":97.68,"h":97.68,"l":97.68,"n":3,"o":97.68,"t":"2026-10-09T08:00:00Z","v":200,"vw":97.68},{"c":97.25,"h":97.89,"l":97.2275,"n":42,"o":97.48,"t":"2026-10-09T13:30:00Z","v":1560,"vw":97.435833},{"c":97.4,"h":97.655,"l":96.86,"n":283,"o":97.05,"t":"2026-10-09T13:45:00Z","v":8178,"vw":97.123031},{"c":96.87,"h":97.275,"l":96.87,"n":104,"o":97.275,"t":"2026-10-09T14:00:00Z","v":5853,"vw":97.220442},{"c":96.665,"h":96.665,"l":96.565,"n":30,"o":96.565,"t":"2026-10-09T14:15:00Z","v":1111,"vw":96.597995},{"c":96.5534,"h":96.5534,"l":96.34,"n":27,"o":96.5,"t":"2026-10-09T14:30:00Z","v":921,"vw":96.480304},{"c":95.84,"h":96.465,"l":95.84,"n":71,"o":96.465,"t":"2026-10-09T14:45:00Z","v":1984,"vw":96.076936},{"c":96.5,"h":96.5,"l":95.75,"n":84,"o":95.75,"t":"2026-10-09T15:00:00Z","v":2427,"vw":96.068025},{"c":96.45,"h":96.7075,"l":96.45,"n":53,"o":96.5,"t":"2026-10-09T15:15:00Z","v":1602,"vw":96.528437},{"c":96.3,"h":96.485,"l":96.3,"n":39,"o":96.485,"t":"2026-10-09T15:30:00Z","v":1109,"vw":96.361667},{"c":96.43,"h":96.43,"l":96.28,"n":29,"o":96.385,"t":"2026-10-09T15:45:00Z","v":1233,"vw":96.373},{"c":96.06,"h":96.285,"l":96.06,"n":46,"o":96.285,"t":"2026-10-09T16:00:00Z","v":1103,"vw":96.225629},{"c":96.18,"h":96.18,"l":96.18,"n":22,"o":96.18,"t":"2026-10-09T16:15:00Z","v":638,"vw":96.18},{"c":96.22,"h":96.22,"l":96.22,"n":7,"o":96.22,"t":"2026-10-09T16:45:00Z","v":204,"vw":96.22},{"c":96.34,"h":96.34,"l":96.34,"n":30,"o":96.34,"t":"2026-10-09T17:00:00Z","v":309,"vw":96.34},{"c":96.21,"h":96.21,"l":96.14,"n":41,"o":96.14,"t":"2026-10-09T17:15:00Z","v":1077,"vw":96.168229},{"c":96.215,"h":96.215,"l":96.215,"n":27,"o":96.215,"t":"2026-10-09T17:30:00Z","v":401,"vw":96.215},{"c":96.18,"h":96.185,"l":96.18,"n":52,"o":96.185,"t":"2026-10-09T17:45:00Z","v":805,"vw":96.1825},{"c":95.98,"h":96.05,"l":95.85,"n":83,"o":96.05,"t":"2026-10-09T18:00:00Z","v":2005,"vw":95.954865},{"c":96.09,"h":96.09,"l":95.99,"n":47,"o":96.05,"t":"2026-10-09T18:15:00Z","v":1202,"vw":96.043491},{"c":95.92,"h":96.1,"l":95.71,"n":193,"o":96.1,"t":"2026-10-09T18:45:00Z","v":5945,"vw":95.887653},{"c":95.64,"h":95.9767,"l":95.64,"n":190,"o":95.9767,"t":"2026-10-09T19:00:00Z","v":5221,"vw":95.7651},{"c":95.8,"h":95.84,"l":95.53,"n":241,"o":95.64,"t":"2026-10-09T19:15:00Z","v":7957,"vw":95.734745},{"c":96,"h":96.085,"l":95.65,"n":250,"o":95.71,"t":"2026-10-09T19:30:00Z","v":7576,"vw":95.893551},{"c":95.6,"h":95.94,"l":95.59,"n":715,"o":95.94,"t":"2026-10-09T19:45:00Z","v":22616,"vw":95.734183},{"c":95.6,"h":95.65,"l":95.6,"n":35,"o":95.65,"t":"2026-10-09T20:00:00Z","v":82676,"vw":95.64578},{"c":95.63,"h":95.65,"l":95.63,"n":5,"o":95.65,"t":"2026-10-12T08:15:00Z","v":203,"vw":95.64},{"c":95.18,"h":96.045,"l":95,"n":116,"o":95.7,"t":"2026-10-12T13:30:00Z","v":5023,"vw":95.489258},{"c":95.68,"h":96.035,"l":95.2,"n":52,"o":96.035,"t":"2026-10-12T13:45:00Z","v":1331,"vw":95.628889},{"c":95.63,"h":95.875,"l":95.43,"n":71,"o":95.43,"t":"2026-10-12T14:00:00Z","v":2053,"vw":95.579327},{"c":96.09,"h":96.105,"l":95.575,"n":33,"o":95.575,"t":"2026-10-12T14:15:00Z","v":1510,"vw":95.793091},{"c":96.36,"h":96.36,"l":95.89,"n":104,"o":96.15,"t":"2026-10-12T14:30:00Z","v":2487,"vw":96.052105},{"c":96.155,"h":96.155,"l":95.96,"n":73,"o":96.11,"t":"2026-10-12T14:45:00Z","v":2553,"vw":96.037988},{"c":96.165,"h":96.18,"l":96.03,"n":31,"o":96.03,"t":"2026-10-12T15:00:00Z","v":895,"vw":96.09},{"c":96.29,"h":96.29,"l":96.05,"n":140,"o":96.165,"t":"2026-10-12T15:15:00Z","v":4319,"vw":96.140429},{"c":96.12,"h":96.5,"l":96.12,"n":98,"o":96.345,"t":"2026-10-12T15:30:00Z","v":3426,"vw":96.29025},{"c":96.14,"h":96.14,"l":96.05,"n":12,"o":96.05,"t":"2026-10-12T15:45:00Z","v":492,"vw":96.088298},{"c":96.0318,"h":96.0318,"l":95.96,"n":98,"o":96,"t":"2026-10-12T16:00:00Z","v":3642,"vw":96.015169},{"c":95.72,"h":96.02,"l":95.72,"n":103,"o":95.91,"t":"2026-10-12T16:15:00Z","v":2504,"vw":95.858855},{"c":95.87,"h":95.94,"l":95.72,"n":70,"o":95.72,"t":"2026-10-12T16:30:00Z","v":3086,"vw":95.83935},{"c":95.87,"h":95.92,"l":95.81,"n":40,"o":95.92,"t":"2026-10-12T16:45:00Z","v":1180,"vw":95.840232},{"c":96,"h":96.03,"l":95.92,"n":67,"o":95.92,"t":"2026-10-12T17:00:00Z","v":1741,"vw":95.962076},{"c":95.89,"h":96,"l":95.89,"n":58,"o":96,"t":"2026-10-12T17:15:00Z","v":2198,"vw":95.942857},{"c":95.86,"h":95.93,"l":95.855,"n":62,"o":95.915,"t":"2026-10-12T17:30:00Z","v":1628,"vw":95.89},{"c":96.02,"h":96.02,"l":95.89,"n":71,"o":95.89,"t":"2026-10-12T17:45:00Z","v":2385,"vw":95.967546},{"c":95.9,"h":96,"l":95.88,"n":158,"o":95.91,"t":"2026-10-12T18:00:00Z","v":3671,"vw":95.928152},{"c":95.8,"h":95.89,"l":95.8,"n":63,"o":95.86,"t":"2026-10-12T18:15:00Z","v":2239,"vw":95.829126},{"c":95.67,"h":95.86,"l":95.67,"n":84,"o":95.86,"t":"2026-10-12T18:30:00Z","v":2044,"vw":95.765954},{"c":95.49,"h":95.66,"l":95.46,"n":160,"o":95.66,"t":"2026-10-12T18:45:00Z","v":4746,"vw":95.548445},{"c":95.42,"h":95.54,"l":95.42,"n":157,"o":95.475,"t":"2026-10-12T19:00:00Z","v":4769,"vw":95.484364},{"c":95.33,"h":95.385,"l":95.22,"n":279,"o":95.32,"t":"2026-10-12T19:15:00Z","v":7310,"vw":95.321817},{"c":95.43,"h":95.47,"l":95.38,"n":208,"o":95.47,"t":"2026-10-12T19:30:00Z","v":5361,"vw":95.411763},{"c":95.67,"h":95.73,"l":95.36,"n":858,"o":95.38,"t":"2026-10-12T19:45:00Z","v":25807,"vw":95.607881},{"c":95.66,"h":95.66,"l":95.66,"n":26,"o":95.66,"t":"2026-10-12T20:00:00Z","v":50404,"vw":95.66},{"c":95.65,"h":95.66,"l":95.65,"n":4,"o":95.66,"t":"2026-10-13T08:00:00Z","v":202,"vw":95.655},{"c":96.32,"h":97.28,"l":96.3,"n":162,"o":96.3,"t":"2026-10-13T13:30:00Z","v":3844,"vw":96.525551},{"c":96.19,"h":96.4,"l":96,"n":195,"o":96.01,"t":"2026-10-13T13:45:00Z","v":8249,"vw":96.215854},{"c":96.045,"h":96.045,"l":96.045,"n":2,"o":96.045,"t":"2026-10-13T14:00:00Z","v":119,"vw":96.045},{"c":96.22,"h":96.22,"l":95.9,"n":28,"o":96.04,"t":"2026-10-13T14:15:00Z","v":1305,"vw":96.014516},{"c":96.415,"h":96.415,"l":96.14,"n":60,"o":96.14,"t":"2026-10-13T14:30:00Z","v":2087,"vw":96.282165},{"c":96.49,"h":96.49,"l":96.415,"n":48,"o":96.415,"t":"2026-10-13T14:45:00Z","v":1636,"vw":96.424506},{"c":96.805,"h":96.805,"l":96.43,"n":74,"o":96.43,"t":"2026-10-13T15:00:00Z","v":2507,"vw":96.61125},{"c":96.65,"h":96.9,"l":96.65,"n":35,"o":96.75,"t":"2026-10-13T15:30:00Z","v":930,"vw":96.764013},{"c":96.86,"h":96.86,"l":96.73,"n":33,"o":96.73,"t":"2026-10-13T15:45:00Z","v":667,"vw":96.7675},{"c":96.89,"h":96.89,"l":96.6,"n":64,"o":96.6,"t":"2026-10-13T16:00:00Z","v":2033,"vw":96.786125},{"c":97.2,"h":97.375,"l":96.925,"n":109,"o":96.925,"t":"2026-10-13T16:30:00Z","v":3922,"vw":97.2175},{"c":97.49,"h":97.49,"l":97.3,"n":52,"o":97.3,"t":"2026-10-13T16:45:00Z","v":1358,"vw":97.364802},{"c":97.53,"h":97.55,"l":97.5,"n":84,"o":97.5,"t":"2026-10-13T17:15:00Z","v":1603,"vw":97.525},{"c":97.58,"h":97.8,"l":97.49,"n":78,"o":97.59,"t":"2026-10-13T17:30:00Z","v":2359,"vw":97.634536},{"c":97.44,"h":97.585,"l":97.44,"n":71,"o":97.55,"t":"2026-10-13T17:45:00Z","v":2160,"vw":97.533207},{"c":97.45,"h":97.5,"l":97.39,"n":93,"o":97.4,"t":"2026-10-13T18:00:00Z","v":1704,"vw":97.455714},{"c":97.53,"h":97.53,"l":97.45,"n":33,"o":97.45,"t":"2026-10-13T18:15:00Z","v":751,"vw":97.503156},{"c":97.56,"h":97.56,"l":97.56,"n":32,"o":97.56,"t":"2026-10-13T18:30:00Z","v":786,"vw":97.56},{"c":97.61,"h":97.61,"l":97.465,"n":119,"o":97.565,"t":"2026-10-13T18:45:00Z","v":3020,"vw":97.527692},{"c":97.885,"h":97.885,"l":97.58,"n":144,"o":97.59,"t":"2026-10-13T19:00:00Z","v":4226,"vw":97.686434},{"c":97.8,"h":97.885,"l":97.7,"n":156,"o":97.885,"t":"2026-10-13T19:15:00Z","v":3671,"vw":97.787527},{"c":97.41,"h":97.8,"l":97.41,"n":268,"o":97.8,"t":"2026-10-13T19:30:00Z","v":7391,"vw":97.623414},{"c":97.41,"h":97.645,"l":97.35,"n":647,"o":97.53,"t":"2026-10-13T19:45:00Z","v":15620,"vw":97.516265},{"c":97.43,"h":97.43,"l":97.43,"n":30,"o":97.43,"t":"2026-10-13T20:00:00Z","v":36792,"vw":97.43},{"c":97.43,"h":97.43,"l":97.43,"n":16,"o":97.43,"t":"2026-10-14T08:00:00Z","v":389,"vw":97.43},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-14T11:15:00Z","v":201,"vw":97},{"c":97,"h":97,"l":96.5,"n":55,"o":96.5,"t":"2026-10-14T13:30:00Z","v":2990,"vw":96.602213},{"c":96.54,"h":96.87,"l":96.54,"n":51,"o":96.87,"t":"2026-10-14T13:45:00Z","v":1683,"vw":96.778638},{"c":96.7,"h":96.88,"l":96.55,"n":34,"o":96.88,"t":"2026-10-14T14:00:00Z","v":1231,"vw":96.730606},{"c":97.3,"h":97.3,"l":96.545,"n":87,"o":96.545,"t":"2026-10-14T14:15:00Z","v":1777,"vw":97.148615},{"c":97.265,"h":97.265,"l":97.265,"n":13,"o":97.265,"t":"2026-10-14T14:30:00Z","v":139,"vw":97.265},{"c":97.415,"h":97.4799,"l":97.3,"n":56,"o":97.3,"t":"2026-10-14T14:45:00Z","v":2058,"vw":97.441357},{"c":97.47,"h":97.47,"l":97.47,"n":45,"o":97.47,"t":"2026-10-14T15:00:00Z","v":849,"vw":97.47},{"c":97.13,"h":97.42,"l":97.13,"n":87,"o":97.42,"t":"2026-10-14T15:15:00Z","v":1854,"vw":97.270613},{"c":97.02,"h":97.05,"l":96.9701,"n":45,"o":96.9701,"t":"2026-10-14T15:30:00Z","v":1151,"vw":97.008255},{"c":97.015,"h":97.295,"l":96.93,"n":47,"o":96.93,"t":"2026-10-14T15:45:00Z","v":2161,"vw":97.066553},{"c":97.17,"h":97.275,"l":97.005,"n":59,"o":97.005,"t":"2026-10-14T16:00:00Z","v":2394,"vw":97.098165},{"c":97.05,"h":97.05,"l":97.05,"n":26,"o":97.05,"t":"2026-10-14T16:15:00Z","v":355,"vw":97.05},{"c":97.24,"h":97.38,"l":97.125,"n":109,"o":97.2,"t":"2026-10-14T16:30:00Z","v":4350,"vw":97.253359},{"c":97.66,"h":97.66,"l":97.335,"n":58,"o":97.335,"t":"2026-10-14T16:45:00Z","v":1138,"vw":97.511667},{"c":97.37,"h":97.62,"l":97.36,"n":146,"o":97.6,"t":"2026-10-14T17:00:00Z","v":3626,"vw":97.520789},{"c":97.21,"h":97.34,"l":97.21,"n":89,"o":97.34,"t":"2026-10-14T17:15:00Z","v":1185,"vw":97.2825},{"c":97.2,"h":97.21,"l":97.2,"n":31,"o":97.21,"t":"2026-10-14T17:30:00Z","v":553,"vw":97.205},{"c":97.035,"h":97.13,"l":96.99,"n":101,"o":97.13,"t":"2026-10-14T17:45:00Z","v":1978,"vw":97.052778},{"c":97.13,"h":97.13,"l":97.11,"n":67,"o":97.11,"t":"2026-10-14T18:00:00Z","v":874,"vw":97.116667},{"c":97.19,"h":97.24,"l":97.19,"n":45,"o":97.24,"t":"2026-10-14T18:15:00Z","v":1171,"vw":97.203333},{"c":97.2,"h":97.2,"l":97.2,"n":33,"o":97.2,"t":"2026-10-14T18:30:00Z","v":763,"vw":97.2},{"c":96.975,"h":97.05,"l":96.67,"n":215,"o":97.05,"t":"2026-10-14T19:00:00Z","v":4355,"vw":96.914375},{"c":96.94,"h":97.03,"l":96.92,"n":186,"o":97.03,"t":"2026-10-14T19:15:00Z","v":2832,"vw":96.987429},{"c":96.81,"h":96.99,"l":96.81,"n":391,"o":96.85,"t":"2026-10-14T19:30:00Z","v":9813,"vw":96.906994},{"c":97,"h":97.08,"l":96.73,"n":788,"o":96.73,"t":"2026-10-14T19:45:00Z","v":16998,"vw":96.903035},{"c":97.1,"h":97.1,"l":97.1,"n":26,"o":97.1,"t":"2026-10-14T20:00:00Z","v":55482,"vw":97.1},{"c":96.7,"h":97.5,"l":96.7,"n":21,"o":96.95,"t":"2026-10-15T08:00:00Z","v":772,"vw":97.112621},{"c":96.95,"h":97.4,"l":96.95,"n":9,"o":97.4,"t":"2026-10-15T08:30:00Z","v":464,"vw":97.108756},{"c":97.76,"h":98.67,"l":97.56,"n":100,"o":97.56,"t":"2026-10-15T13:30:00Z","v":5428,"vw":97.690043},{"c":97.7,"h":97.92,"l":97.54,"n":61,"o":97.75,"t":"2026-10-15T13:45:00Z","v":2519,"vw":97.705511},{"c":97.6,"h":97.79,"l":97.341,"n":55,"o":97.65,"t":"2026-10-15T14:00:00Z","v":2419,"vw":97.599437},{"c":97.79,"h":97.81,"l":97.58,"n":76,"o":97.78,"t":"2026-10-15T14:15:00Z","v":2670,"vw":97.720461},{"c":97.74,"h":97.87,"l":97.74,"n":44,"o":97.87,"t":"2026-10-15T14:30:00Z","v":1558,"vw":97.805},{"c":97.77,"h":97.97,"l":97.74,"n":78,"o":97.74,"t":"2026-10-15T14:45:00Z","v":1461,"vw":97.790714},{"c":97.7,"h":97.72,"l":97.69,"n":29,"o":97.72,"t":"2026-10-15T15:00:00Z","v":856,"vw":97.708092},{"c":97.77,"h":97.78,"l":97.77,"n":24,"o":97.78,"t":"2026-10-15T15:15:00Z","v":726,"vw":97.775},{"c":97.38,"h":97.8,"l":97.37,"n":132,"o":97.65,"t":"2026-10-15T15:30:00Z","v":4143,"vw":97.540714},{"c":96.99,"h":97.215,"l":96.99,"n":44,"o":97.17,"t":"2026-10-15T15:45:00Z","v":1642,"vw":97.085625},{"c":96.985,"h":96.985,"l":96.975,"n":22,"o":96.975,"t":"2026-10-15T16:00:00Z","v":604,"vw":96.98},{"c":96.99,"h":97.05,"l":96.91,"n":96,"o":96.96,"t":"2026-10-15T16:15:00Z","v":2202,"vw":96.976667},{"c":96.97,"h":97.07,"l":96.97,"n":102,"o":97.005,"t":"2026-10-15T16:30:00Z","v":3482,"vw":97.013309},{"c":96.58,"h":96.715,"l":96.58,"n":30,"o":96.69,"t":"2026-10-15T16:45:00Z","v":680,"vw":96.67125},{"c":96.6,"h":96.79,"l":96.595,"n":141,"o":96.69,"t":"2026-10-15T17:00:00Z","v":4705,"vw":96.684272},{"c":96.47,"h":96.595,"l":96.47,"n":58,"o":96.59,"t":"2026-10-15T17:15:00Z","v":1128,"vw":96.535},{"c":96.39,"h":96.39,"l":96.39,"n":31,"o":96.39,"t":"2026-10-15T17:30:00Z","v":479,"vw":96.39},{"c":96.37,"h":96.37,"l":96.16,"n":83,"o":96.335,"t":"2026-10-15T17:45:00Z","v":2160,"vw":96.283125},{"c":96.395,"h":96.44,"l":96.395,"n":65,"o":96.44,"t":"2026-10-15T18:00:00Z","v":1279,"vw":96.407026},{"c":96.2,"h":96.38,"l":96.2,"n":151,"o":96.325,"t":"2026-10-15T18:15:00Z","v":6013,"vw":96.30156},{"c":96.15,"h":96.31,"l":96.15,"n":61,"o":96.28,"t":"2026-10-15T18:30:00Z","v":1418,"vw":96.255},{"c":96.225,"h":96.3,"l":96.12,"n":127,"o":96.12,"t":"2026-10-15T18:45:00Z","v":2978,"vw":96.221396},{"c":96.25,"h":96.38,"l":96.25,"n":112,"o":96.32,"t":"2026-10-15T19:00:00Z","v":3992,"vw":96.320869},{"c":96.34,"h":96.45,"l":96.34,"n":213,"o":96.345,"t":"2026-10-15T19:15:00Z","v":7142,"vw":96.392936},{"c":96.495,"h":96.5,"l":96.28,"n":264,"o":96.385,"t":"2026-10-15T19:30:00Z","v":8527,"vw":96.400197},{"c":96.58,"h":96.78,"l":96.275,"n":711,"o":96.64,"t":"2026-10-15T19:45:00Z","v":17957,"vw":96.521664},{"c":96.6,"h":96.6,"l":96.6,"n":40,"o":96.6,"t":"2026-10-15T20:00:00Z","v":130533,"vw":96.6},{"c":96.6,"h":96.6,"l":96.6,"n":4,"o":96.6,"t":"2026-10-16T08:00:00Z","v":202,"vw":96.6},{"c":96.5,"h":96.5,"l":96.5,"n":2,"o":96.5,"t":"2026-10-16T08:30:00Z","v":241,"vw":96.5},{"c":96.67,"h":96.75,"l":96.25,"n":41,"o":96.75,"t":"2026-10-16T13:30:00Z","v":4490,"vw":96.611124},{"c":97.35,"h":97.35,"l":97.35,"n":9,"o":97.35,"t":"2026-10-16T13:45:00Z","v":573,"vw":97.35},{"c":97.01,"h":97.15,"l":97,"n":54,"o":97.15,"t":"2026-10-16T14:00:00Z","v":1296,"vw":97.059286},{"c":97.05,"h":97.34,"l":97.04,"n":60,"o":97.04,"t":"2026-10-16T14:15:00Z","v":2751,"vw":97.110593},{"c":97.01,"h":97.1,"l":97.01,"n":54,"o":97.05,"t":"2026-10-16T14:30:00Z","v":1460,"vw":97.063889},{"c":97.15,"h":97.15,"l":96.57,"n":323,"o":97.0275,"t":"2026-10-16T14:45:00Z","v":31965,"vw":96.721417},{"c":97.25,"h":97.4,"l":97.165,"n":99,"o":97.165,"t":"2026-10-16T15:00:00Z","v":3219,"vw":97.335199},{"c":97.215,"h":97.35,"l":97.215,"n":24,"o":97.35,"t":"2026-10-16T15:15:00Z","v":365,"vw":97.2825},{"c":97.1975,"h":97.215,"l":97.0317,"n":25,"o":97.215,"t":"2026-10-16T15:30:00Z","v":975,"vw":97.10611},{"c":96.88,"h":97.205,"l":96.88,"n":103,"o":97.205,"t":"2026-10-16T15:45:00Z","v":3056,"vw":96.96725},{"c":96.83,"h":96.86,"l":96.635,"n":81,"o":96.86,"t":"2026-10-16T16:00:00Z","v":2266,"vw":96.817222},{"c":96.72,"h":96.86,"l":96.7,"n":130,"o":96.7,"t":"2026-10-16T16:15:00Z","v":3613,"vw":96.79029},{"c":96.66,"h":96.76,"l":96.57,"n":47,"o":96.76,"t":"2026-10-16T16:30:00Z","v":1014,"vw":96.678242},{"c":96.415,"h":96.52,"l":96.315,"n":67,"o":96.52,"t":"2026-10-16T16:45:00Z","v":1271,"vw":96.425},{"c":96.24,"h":96.43,"l":96.24,"n":76,"o":96.425,"t":"2026-10-16T17:00:00Z","v":1365,"vw":96.365},{"c":96.305,"h":96.305,"l":96.305,"n":27,"o":96.305,"t":"2026-10-16T17:15:00Z","v":452,"vw":96.305},{"c":96.43,"h":96.655,"l":96.43,"n":163,"o":96.455,"t":"2026-10-16T17:30:00Z","v":4443,"vw":96.499729},{"c":96.15,"h":96.5,"l":96.15,"n":157,"o":96.5,"t":"2026-10-16T17:45:00Z","v":4072,"vw":96.316784},{"c":96.15,"h":96.205,"l":96.15,"n":45,"o":96.205,"t":"2026-10-16T18:00:00Z","v":709,"vw":96.1775},{"c":96.06,"h":96.26,"l":96.06,"n":67,"o":96.17,"t":"2026-10-16T18:15:00Z","v":1321,"vw":96.1325},{"c":96.2196,"h":96.235,"l":96.1,"n":35,"o":96.235,"t":"2026-10-16T18:30:00Z","v":812,"vw":96.179995},{"c":96.39,"h":96.39,"l":96.175,"n":79,"o":96.175,"t":"2026-10-16T18:45:00Z","v":1344,"vw":96.268197},{"c":96.18,"h":96.25,"l":96.15,"n":109,"o":96.24,"t":"2026-10-16T19:00:00Z","v":2727,"vw":96.216532},{"c":96.375,"h":96.375,"l":96.25,"n":67,"o":96.25,"t":"2026-10-16T19:15:00Z","v":1053,"vw":96.29875},{"c":96.1,"h":96.31,"l":96.1,"n":209,"o":96.31,"t":"2026-10-16T19:30:00Z","v":4756,"vw":96.206117},{"c":96.71,"h":96.87,"l":96.2675,"n":799,"o":96.2675,"t":"2026-10-16T19:45:00Z","v":17134,"vw":96.634212},{"c":96.81,"h":96.81,"l":96.81,"n":40,"o":96.81,"t":"2026-10-16T20:00:00Z","v":48431,"vw":96.81},{"c":96.81,"h":96.81,"l":96.81,"n":28,"o":96.81,"t":"2026-10-19T08:00:00Z","v":447,"vw":96.81},{"c":97.08,"h":97.08,"l":97.08,"n":2,"o":97.08,"t":"2026-10-19T13:00:00Z","v":150,"vw":97.08},{"c":97.135,"h":97.8425,"l":96.32,"n":188,"o":96.83,"t":"2026-10-19T13:30:00Z","v":11731,"vw":97.005426},{"c":97.31,"h":97.34,"l":96.9,"n":70,"o":97.008,"t":"2026-10-19T13:45:00Z","v":3124,"vw":97.123346},{"c":97.895,"h":97.895,"l":97.42,"n":16,"o":97.42,"t":"2026-10-19T14:00:00Z","v":344,"vw":97.688333},{"c":97.545,"h":97.94,"l":97.545,"n":34,"o":97.94,"t":"2026-10-19T14:15:00Z","v":1235,"vw":97.647727},{"c":97.76,"h":97.76,"l":97.485,"n":24,"o":97.55,"t":"2026-10-19T14:30:00Z","v":1024,"vw":97.580387},{"c":97.93,"h":97.93,"l":97.61,"n":102,"o":97.79,"t":"2026-10-19T14:45:00Z","v":2972,"vw":97.700273},{"c":98.22,"h":98.29,"l":97.99,"n":95,"o":98.22,"t":"2026-10-19T15:00:00Z","v":2823,"vw":98.078081},{"c":98.24,"h":98.43,"l":98.23,"n":62,"o":98.23,"t":"2026-10-19T15:15:00Z","v":1537,"vw":98.343002},{"c":98.18,"h":98.49,"l":98.1,"n":155,"o":98.49,"t":"2026-10-19T15:30:00Z","v":8560,"vw":98.230787},{"c":98.055,"h":98.055,"l":98.04,"n":15,"o":98.04,"t":"2026-10-19T15:45:00Z","v":450,"vw":98.05},{"c":97.71,"h":97.85,"l":97.47,"n":98,"o":97.85,"t":"2026-10-19T16:00:00Z","v":28734,"vw":97.759717},{"c":97.78,"h":97.78,"l":97.34,"n":215,"o":97.5375,"t":"2026-10-19T16:15:00Z","v":8298,"vw":97.527101},{"c":97.79,"h":97.87,"l":97.67,"n":103,"o":97.87,"t":"2026-10-19T16:30:00Z","v":2134,"vw":97.779955},{"c":97.92,"h":97.99,"l":97.67,"n":81,"o":97.67,"t":"2026-10-19T16:45:00Z","v":1591,"vw":97.841667},{"c":97.82,"h":97.92,"l":97.82,"n":44,"o":97.92,"t":"2026-10-19T17:00:00Z","v":1058,"vw":97.843333},{"c":97.79,"h":97.855,"l":97.79,"n":66,"o":97.855,"t":"2026-10-19T17:15:00Z","v":1244,"vw":97.8225},{"c":97.87,"h":97.92,"l":97.81,"n":78,"o":97.81,"t":"2026-10-19T17:30:00Z","v":1937,"vw":97.858406},{"c":97.94,"h":97.94,"l":97.78,"n":99,"o":97.885,"t":"2026-10-19T17:45:00Z","v":2572,"vw":97.856161},{"c":97.86,"h":98,"l":97.86,"n":105,"o":97.88,"t":"2026-10-19T18:00:00Z","v":2432,"vw":97.954091},{"c":97.7,"h":97.87,"l":97.7,"n":167,"o":97.87,"t":"2026-10-19T18:15:00Z","v":5801,"vw":97.793294},{"c":97.885,"h":97.92,"l":97.73,"n":106,"o":97.75,"t":"2026-10-19T18:30:00Z","v":3364,"vw":97.795437},{"c":97.71,"h":97.775,"l":97.71,"n":98,"o":97.76,"t":"2026-10-19T18:45:00Z","v":2299,"vw":97.760844},{"c":97.71,"h":97.85,"l":97.64,"n":83,"o":97.85,"t":"2026-10-19T19:00:00Z","v":2862,"vw":97.736043},{"c":97.88,"h":97.89,"l":97.655,"n":198,"o":97.655,"t":"2026-10-19T19:15:00Z","v":7850,"vw":97.786182},{"c":98.2475,"h":98.255,"l":97.92,"n":211,"o":97.92,"t":"2026-10-19T19:30:00Z","v":6535,"vw":98.194063},{"c":98.06,"h":98.49,"l":97.6801,"n":1157,"o":98.19,"t":"2026-10-19T19:45:00Z","v":47496,"vw":98.028404},{"c":97.99,"h":97.99,"l":97.99,"n":28,"o":97.99,"t":"2026-10-19T20:00:00Z","v":42164,"vw":97.99},{"c":97.99,"h":97.99,"l":97.99,"n":2,"o":97.99,"t":"2026-10-19T20:15:00Z","v":18046,"vw":97.99},{"c":98.62,"h":98.97,"l":98.32,"n":202,"o":98.32,"t":"2026-10-20T13:30:00Z","v":4458,"vw":98.561208},{"c":97.605,"h":98.46,"l":97.4,"n":80,"o":98.46,"t":"2026-10-20T13:45:00Z","v":5915,"vw":97.805247},{"c":97.82,"h":97.825,"l":97.705,"n":26,"o":97.72,"t":"2026-10-20T14:00:00Z","v":1992,"vw":97.804115},{"c":99.21,"h":99.24,"l":97.8,"n":109,"o":98.025,"t":"2026-10-20T14:15:00Z","v":2845,"vw":98.673462},{"c":99.365,"h":99.43,"l":98.79,"n":179,"o":99.32,"t":"2026-10-20T14:30:00Z","v":5375,"vw":99.241343},{"c":99.42,"h":99.5,"l":99.045,"n":195,"o":99.365,"t":"2026-10-20T14:45:00Z","v":4908,"vw":99.339866},{"c":99.35,"h":99.52,"l":99.15,"n":169,"o":99.415,"t":"2026-10-20T15:00:00Z","v":4443,"vw":99.368043},{"c":99.37,"h":99.37,"l":99.05,"n":90,"o":99.115,"t":"2026-10-20T15:30:00Z","v":3163,"vw":99.201007},{"c":99.73,"h":99.75,"l":99.405,"n":107,"o":99.405,"t":"2026-10-20T15:45:00Z","v":3956,"vw":99.608368},{"c":99.56,"h":99.88,"l":99.44,"n":203,"o":99.88,"t":"2026-10-20T16:00:00Z","v":6263,"vw":99.575083},{"c":99.1,"h":99.53,"l":98.97,"n":353,"o":99.52,"t":"2026-10-20T16:15:00Z","v":29593,"vw":99.311646},{"c":99.38,"h":99.38,"l":99.16,"n":109,"o":99.17,"t":"2026-10-20T16:30:00Z","v":5013,"vw":99.228713},{"c":99.195,"h":99.39,"l":99.16,"n":81,"o":99.285,"t":"2026-10-20T16:45:00Z","v":4577,"vw":99.220271},{"c":99.42,"h":99.73,"l":99.1949,"n":220,"o":99.3171,"t":"2026-10-20T17:00:00Z","v":21201,"vw":99.401297},{"c":99.06,"h":99.07,"l":98.72,"n":80,"o":98.835,"t":"2026-10-20T17:15:00Z","v":2281,"vw":98.9275},{"c":99.285,"h":99.285,"l":99.06,"n":74,"o":99.06,"t":"2026-10-20T17:30:00Z","v":2199,"vw":99.227786},{"c":99.31,"h":99.36,"l":99.31,"n":66,"o":99.36,"t":"2026-10-20T17:45:00Z","v":1375,"vw":99.328},{"c":99.39,"h":99.39,"l":99.39,"n":36,"o":99.39,"t":"2026-10-20T18:00:00Z","v":552,"vw":99.39},{"c":99.3,"h":99.53,"l":99.3,"n":96,"o":99.53,"t":"2026-10-20T18:15:00Z","v":1935,"vw":99.359925},{"c":99.68,"h":99.68,"l":99.12,"n":291,"o":99.49,"t":"2026-10-20T18:30:00Z","v":11028,"vw":99.408945},{"c":99.63,"h":99.7,"l":99.52,"n":80,"o":99.7,"t":"2026-10-20T18:45:00Z","v":1983,"vw":99.62},{"c":99.61,"h":99.645,"l":99.57,"n":102,"o":99.645,"t":"2026-10-20T19:00:00Z","v":3768,"vw":99.636497},{"c":99.595,"h":99.6699,"l":99.53,"n":137,"o":99.61,"t":"2026-10-20T19:15:00Z","v":3937,"vw":99.582946},{"c":99.52,"h":99.7,"l":99.315,"n":248,"o":99.67,"t":"2026-10-20T19:30:00Z","v":9056,"vw":99.554208},{"c":99.275,"h":99.69,"l":98.86,"n":929,"o":99.555,"t":"2026-10-20T19:45:00Z","v":31846,"vw":99.213478},{"c":99.16,"h":99.16,"l":99.16,"n":30,"o":99.16,"t":"2026-10-20T20:00:00Z","v":202583,"vw":99.16},{"c":99.13,"h":99.16,"l":99.13,"n":3,"o":99.16,"t":"2026-10-21T09:30:00Z","v":201,"vw":99.145},{"c":99.34,"h":99.34,"l":99.34,"n":1,"o":99.34,"t":"2026-10-21T13:30:00Z","v":650,"vw":99.34},{"c":99.305,"h":99.305,"l":98.93,"n":39,"o":99.04,"t":"2026-10-21T13:45:00Z","v":1464,"vw":99.14762},{"c":99.125,"h":99.125,"l":99.125,"n":6,"o":99.125,"t":"2026-10-21T14:00:00Z","v":310,"vw":99.125},{"c":98.76,"h":99.125,"l":98.76,"n":19,"o":99.125,"t":"2026-10-21T14:15:00Z","v":538,"vw":99.01058},{"c":99.15,"h":99.16,"l":98.88,"n":110,"o":98.89,"t":"2026-10-21T14:30:00Z","v":2795,"vw":99.030899},{"c":99.35,"h":99.48,"l":99.31,"n":26,"o":99.48,"t":"2026-10-21T14:45:00Z","v":1464,"vw":99.361839},{"c":99.11,"h":99.28,"l":98.99,"n":192,"o":98.99,"t":"2026-10-21T15:00:00Z","v":7695,"vw":99.121287},{"c":99.2,"h":99.2,"l":99.19,"n":37,"o":99.19,"t":"2026-10-21T15:15:00Z","v":869,"vw":99.194},{"c":99.13,"h":99.13,"l":99.13,"n":17,"o":99.13,"t":"2026-10-21T15:30:00Z","v":408,"vw":99.13},{"c":99.15,"h":99.15,"l":99.03,"n":24,"o":99.03,"t":"2026-10-21T15:45:00Z","v":472,"vw":99.09},{"c":99.07,"h":99.07,"l":99.07,"n":14,"o":99.07,"t":"2026-10-21T16:00:00Z","v":604,"vw":99.07},{"c":99.09,"h":99.245,"l":99.09,"n":24,"o":99.245,"t":"2026-10-21T16:15:00Z","v":492,"vw":99.145556},{"c":99.16,"h":99.29,"l":99.16,"n":128,"o":99.26,"t":"2026-10-21T16:30:00Z","v":2447,"vw":99.260225},{"c":99.435,"h":99.62,"l":99.37,"n":127,"o":99.37,"t":"2026-10-21T17:30:00Z","v":3613,"vw":99.411667},{"c":99.51,"h":99.51,"l":99.44,"n":18,"o":99.44,"t":"2026-10-21T17:45:00Z","v":463,"vw":99.470973},{"c":99.37,"h":99.495,"l":99.37,"n":105,"o":99.44,"t":"2026-10-21T18:00:00Z","v":2096,"vw":99.449933},{"c":99.435,"h":99.58,"l":99.39,"n":152,"o":99.49,"t":"2026-10-21T18:15:00Z","v":4504,"vw":99.468925},{"c":99.435,"h":99.44,"l":99.435,"n":15,"o":99.44,"t":"2026-10-21T18:30:00Z","v":785,"vw":99.435833},{"c":99.05,"h":99.09,"l":99.05,"n":42,"o":99.09,"t":"2026-10-21T18:45:00Z","v":1269,"vw":99.074528},{"c":99.06,"h":99.1,"l":98.89,"n":66,"o":98.89,"t":"2026-10-21T19:00:00Z","v":1838,"vw":99.023362},{"c":99.3,"h":99.31,"l":99.07,"n":139,"o":99.14,"t":"2026-10-21T19:15:00Z","v":3345,"vw":99.222143},{"c":99.38,"h":99.38,"l":99.25,"n":139,"o":99.31,"t":"2026-10-21T19:30:00Z","v":3036,"vw":99.3},{"c":99.635,"h":99.77,"l":99.39,"n":875,"o":99.49,"t":"2026-10-21T19:45:00Z","v":23527,"vw":99.579584},{"c":99.64,"h":99.64,"l":99.64,"n":41,"o":99.64,"t":"2026-10-21T20:00:00Z","v":278822,"vw":99.64},{"c":99.64,"h":99.64,"l":99.64,"n":4,"o":99.64,"t":"2026-10-22T08:45:00Z","v":202,"vw":99.64},{"c":99.045,"h":99.45,"l":98.7,"n":112,"o":99.1,"t":"2026-10-22T13:30:00Z","v":7911,"vw":99.039531},{"c":99.545,"h":99.86,"l":99.52,"n":21,"o":99.53,"t":"2026-10-22T13:45:00Z","v":1786,"vw":99.561317},{"c":100.07,"h":100.07,"l":99.52,"n":168,"o":99.52,"t":"2026-10-22T14:00:00Z","v":3250,"vw":99.813367},{"c":99.02,"h":99.73,"l":99.02,"n":130,"o":99.69,"t":"2026-10-22T14:15:00Z","v":3969,"vw":99.37194},{"c":98.89,"h":99.055,"l":98.655,"n":59,"o":99.045,"t":"2026-10-22T14:30:00Z","v":1681,"vw":98.822132},{"c":99.2825,"h":99.51,"l":99.24,"n":84,"o":99.24,"t":"2026-10-22T14:45:00Z","v":2266,"vw":99.295769},{"c":99.42,"h":99.51,"l":99.25,"n":68,"o":99.51,"t":"2026-10-22T15:00:00Z","v":1469,"vw":99.32375},{"c":99.785,"h":99.96,"l":99.465,"n":50,"o":99.465,"t":"2026-10-22T15:15:00Z","v":1295,"vw":99.829174},{"c":99.35,"h":99.92,"l":99.35,"n":86,"o":99.92,"t":"2026-10-22T15:30:00Z","v":1857,"vw":99.513333},{"c":98.93,"h":99.25,"l":98.855,"n":173,"o":99.25,"t":"2026-10-22T15:45:00Z","v":1628,"vw":98.990849},{"c":98.83,"h":99.05,"l":98.83,"n":28,"o":99.05,"t":"2026-10-22T16:00:00Z","v":714,"vw":98.91},{"c":98.96,"h":98.975,"l":98.96,"n":23,"o":98.975,"t":"2026-10-22T16:15:00Z","v":535,"vw":98.965},{"c":98.61,"h":98.89,"l":98.61,"n":106,"o":98.89,"t":"2026-10-22T16:30:00Z","v":1311,"vw":98.678765},{"c":99.09,"h":99.09,"l":98.68,"n":115,"o":98.68,"t":"2026-10-22T16:45:00Z","v":2788,"vw":98.876091},{"c":99.4,"h":99.4,"l":99.4,"n":9,"o":99.4,"t":"2026-10-22T17:00:00Z","v":268,"vw":99.4},{"c":98.865,"h":99.17,"l":98.865,"n":56,"o":98.93,"t":"2026-10-22T17:15:00Z","v":1161,"vw":98.985},{"c":99.05,"h":99.14,"l":99.05,"n":93,"o":99.13,"t":"2026-10-22T17:30:00Z","v":1962,"vw":99.097837},{"c":99.035,"h":99.035,"l":99.035,"n":8,"o":99.035,"t":"2026-10-22T17:45:00Z","v":287,"vw":99.035},{"c":99.02,"h":99.05,"l":98.83,"n":101,"o":99.05,"t":"2026-10-22T18:00:00Z","v":3616,"vw":98.961994},{"c":99.135,"h":99.19,"l":99.135,"n":30,"o":99.19,"t":"2026-10-22T18:15:00Z","v":1044,"vw":99.16564},{"c":98.985,"h":99.2,"l":98.985,"n":135,"o":99.045,"t":"2026-10-22T18:30:00Z","v":5515,"vw":99.094432}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45027332780934237,"strike":113.08336173738718,"iv":0.2928669583476498,"gamma":0.01710649105562528,"theta":-0.01917369427188542,"vega":0.037340315299676186,"rho":0.00710582446928657,"breakevenPct":14.69781791705463},{"delta":0.15,"premium":0.7237160535551611,"strike":111.33798263688195,"iv":0.2876952723354233,"gamma":0.022321740381182203,"theta":-0.023752977319926316,"vega":0.04718018785841735,"rho":0.010720332535006403,"breakevenPct":13.210788190571417},{"delta":0.2,"premium":0.9971587793009801,"strike":109.59260353637673,"iv":0.2825235863231968,"gamma":0.027536989706739137,"theta":-0.028332260367967217,"vega":0.05702006041715853,"rho":0.014334840600726236,"breakevenPct":11.723758464088203},{"delta":0.25,"premium":1.2706015050467987,"strike":107.8472244358715,"iv":0.27735190031097035,"gamma":0.03275223903229606,"theta":-0.03291154341600812,"vega":0.0668599329758997,"rho":0.01794934866644607,"breakevenPct":10.236728737604992},{"delta":0.3,"premium":1.5440442307926174,"strike":106.10184533536628,"iv":0.27218021429874384,"gamma":0.037967488357852984,"theta":-0.03749082646404901,"vega":0.07669980553464087,"rho":0.0215638567321659,"breakevenPct":8.749699011121779},{"delta":0.35,"premium":1.8174869565384362,"strike":104.35646623486105,"iv":0.26700852828651733,"gamma":0.04318273768340991,"theta":-0.042070109512089914,"vega":0.08653967809338203,"rho":0.025178364797885735,"breakevenPct":7.262669284638566},{"delta":0.4,"premium":2.0909296822842554,"strike":102.61108713435581,"iv":0.2618368422742908,"gamma":0.04839798700896684,"theta":-0.046649392560130815,"vega":0.09637955065212321,"rho":0.02879287286360557,"breakevenPct":5.775639558155351},{"delta":0.45,"premium":2.3643724080300736,"strike":100.8657080338506,"iv":0.2566651562620643,"gamma":0.053613236334523764,"theta":-0.051228675608171716,"vega":0.10621942321086439,"rho":0.0324073809293254,"breakevenPct":4.288609831672138},{"delta":0.5,"premium":2.9951532617238668,"strike":99.33979565103485,"iv":0.2599692166623002,"gamma":0.05404773382237359,"theta":-0.052965234477338224,"vega":0.10793101912496726,"rho":0.03584722815959496,"breakevenPct":3.3842995532239346},{"delta":0.55,"premium":3.977600209588683,"strike":98.0298663872151,"iv":0.27161448781765785,"gamma":0.04977736442232119,"theta":-0.05190419177364422,"vega":0.10164335865863243,"rho":0.03911518694862774,"breakevenPct":3.053459207762563},{"delta":0.6,"premium":4.960047157453497,"strike":96.71993712339534,"iv":0.2832597589730155,"gamma":0.0455069950222688,"theta":-0.05084314906995022,"vega":0.09535569819229762,"rho":0.04238314573766051,"breakevenPct":2.722618862301192},{"delta":0.65,"premium":5.942494105318312,"strike":95.41000785957559,"iv":0.2949050301283731,"gamma":0.0412366256222164,"theta":-0.049782106366256226,"vega":0.0890680377259628,"rho":0.0456511045266933,"breakevenPct":2.3917785168398202},{"delta":0.7,"premium":6.924941053183127,"strike":94.10007859575583,"iv":0.3065503012837307,"gamma":0.036966256222164005,"theta":-0.04872106366256222,"vega":0.08278037725962799,"rho":0.04891906331572607,"breakevenPct":2.0609381713784494},{"delta":0.75,"premium":7.907388001047943,"strike":92.79014933193608,"iv":0.3181955724390883,"gamma":0.03269588682211161,"theta":-0.047660020958868225,"vega":0.07649271679329317,"rho":0.052187022104758854,"breakevenPct":1.7300978259170778},{"delta":0.8,"premium":8.889834948912759,"strike":91.48022006811632,"iv":0.32984084359444593,"gamma":0.028425517422059204,"theta":-0.04659897825517422,"vega":0.07020505632695834,"rho":0.05545498089379164,"breakevenPct":1.3992574804557063},{"delta":0.85,"premium":9.872281896777572,"strike":90.17029080429657,"iv":0.3414861147498035,"gamma":0.024155148022006814,"theta":-0.045537935551480224,"vega":0.06391739586062353,"rho":0.05872293968282441,"breakevenPct":1.0684171349943354},{"delta":0.9,"premium":16.064903846153847,"strike":83.72596153846155,"iv":0.44852932692307695,"gamma":0.01586201923076923,"theta":-0.03979519230769231,"vega":0.046662019230769236,"rho":0.05793605091327686,"breakevenPct":0.81412879185269}],"put":[{"delta":0.85,"premium":14.439244186046512,"strike":112.93604651162791,"iv":0.41124360465116283,"gamma":0.020519767441860463,"theta":-0.034916279069767436,"vega":0.06466802325581396,"rho":-0.07924016870725609,"breakevenPct":0.49320369189130653}]},"raw":{"call":[{"delta":0.1,"premium":0.45027332780934237,"strike":113.08336173738718,"iv":0.2928669583476498,"gamma":0.01710649105562528,"theta":-0.01917369427188542,"vega":0.037340315299676186,"rho":0.00710582446928657,"breakevenPct":14.69781791705463},{"delta":0.15,"premium":0.7237160535551611,"strike":111.33798263688195,"iv":0.2876952723354233,"gamma":0.022321740381182203,"theta":-0.023752977319926316,"vega":0.04718018785841735,"rho":0.010720332535006403,"breakevenPct":13.210788190571417},{"delta":0.2,"premium":0.9971587793009801,"strike":109.59260353637673,"iv":0.2825235863231968,"gamma":0.027536989706739137,"theta":-0.028332260367967217,"vega":0.05702006041715853,"rho":0.014334840600726236,"breakevenPct":11.723758464088203},{"delta":0.25,"premium":1.2706015050467987,"strike":107.8472244358715,"iv":0.27735190031097035,"gamma":0.03275223903229606,"theta":-0.03291154341600812,"vega":0.0668599329758997,"rho":0.01794934866644607,"breakevenPct":10.236728737604992},{"delta":0.3,"premium":1.5440442307926174,"strike":106.10184533536628,"iv":0.27218021429874384,"gamma":0.037967488357852984,"theta":-0.03749082646404901,"vega":0.07669980553464087,"rho":0.0215638567321659,"breakevenPct":8.749699011121779},{"delta":0.35,"premium":1.8174869565384362,"strike":104.35646623486105,"iv":0.26700852828651733,"gamma":0.04318273768340991,"theta":-0.042070109512089914,"vega":0.08653967809338203,"rho":0.025178364797885735,"breakevenPct":7.262669284638566},{"delta":0.4,"premium":2.0909296822842554,"strike":102.61108713435581,"iv":0.2618368422742908,"gamma":0.04839798700896684,"theta":-0.046649392560130815,"vega":0.09637955065212321,"rho":0.02879287286360557,"breakevenPct":5.775639558155351},{"delta":0.45,"premium":2.3643724080300736,"strike":100.8657080338506,"iv":0.2566651562620643,"gamma":0.053613236334523764,"theta":-0.051228675608171716,"vega":0.10621942321086439,"rho":0.0324073809293254,"breakevenPct":4.288609831672138},{"delta":0.5,"premium":2.9951532617238668,"strike":99.33979565103485,"iv":0.2599692166623002,"gamma":0.05404773382237359,"theta":-0.052965234477338224,"vega":0.10793101912496726,"rho":0.03584722815959496,"breakevenPct":3.3842995532239346},{"delta":0.55,"premium":3.977600209588683,"strike":98.0298663872151,"iv":0.27161448781765785,"gamma":0.04977736442232119,"theta":-0.05190419177364422,"vega":0.10164335865863243,"rho":0.03911518694862774,"breakevenPct":3.053459207762563},{"delta":0.6,"premium":4.960047157453497,"strike":96.71993712339534,"iv":0.2832597589730155,"gamma":0.0455069950222688,"theta":-0.05084314906995022,"vega":0.09535569819229762,"rho":0.04238314573766051,"breakevenPct":2.722618862301192},{"delta":0.65,"premium":5.942494105318312,"strike":95.41000785957559,"iv":0.2949050301283731,"gamma":0.0412366256222164,"theta":-0.049782106366256226,"vega":0.0890680377259628,"rho":0.0456511045266933,"breakevenPct":2.3917785168398202},{"delta":0.7,"premium":6.924941053183127,"strike":94.10007859575583,"iv":0.3065503012837307,"gamma":0.036966256222164005,"theta":-0.04872106366256222,"vega":0.08278037725962799,"rho":0.04891906331572607,"breakevenPct":2.0609381713784494},{"delta":0.75,"premium":7.907388001047943,"strike":92.79014933193608,"iv":0.3181955724390883,"gamma":0.03269588682211161,"theta":-0.047660020958868225,"vega":0.07649271679329317,"rho":0.052187022104758854,"breakevenPct":1.7300978259170778},{"delta":0.8,"premium":8.889834948912759,"strike":91.48022006811632,"iv":0.32984084359444593,"gamma":0.028425517422059204,"theta":-0.04659897825517422,"vega":0.07020505632695834,"rho":0.05545498089379164,"breakevenPct":1.3992574804557063},{"delta":0.85,"premium":9.872281896777572,"strike":90.17029080429657,"iv":0.3414861147498035,"gamma":0.024155148022006814,"theta":-0.045537935551480224,"vega":0.06391739586062353,"rho":0.05872293968282441,"breakevenPct":1.0684171349943354},{"delta":0.9,"premium":16.064903846153847,"strike":83.72596153846155,"iv":0.44852932692307695,"gamma":0.01586201923076923,"theta":-0.03979519230769231,"vega":0.046662019230769236,"rho":0.05793605091327686,"breakevenPct":0.81412879185269}],"put":[{"delta":0.85,"premium":14.439244186046512,"strike":112.93604651162791,"iv":0.41124360465116283,"gamma":0.020519767441860463,"theta":-0.034916279069767436,"vega":0.06466802325581396,"rho":-0.07924016870725609,"breakevenPct":0.49320369189130653}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}