{"symbol":"IYR","url":"https://intraalpha.com/companies/IYR","capturedAt":"2026-10-15T20:04:02.042Z","state":"stale","quote":{"symbol":"IYR","last_price":97.14,"prev_close":95.93,"regular_close":97.04,"change":1.21,"change_pct":1.2613,"regular_change":1.11,"regular_change_pct":1.1571,"extended_change":0.1,"extended_change_pct":0.1031,"bid":97.09,"ask":97.23,"bid_size":200,"ask_size":2300,"volume":6867784,"vwap":97.055831,"open":97.15,"high":97.55,"low":96.72,"close":97.04,"trade_count":56720,"last_trade_at":"2026-10-15T20:02:00.00091906Z","last_quote_at":"2026-10-15T20:03:59.001196932Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:03:56.689543151-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":4200000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.09,"dividend_yield":0.0279,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":93.6,"h":93.88,"l":93.6,"n":1437,"o":93.83,"t":"2026-10-08T13:30:00Z","v":121312,"vw":93.756529},{"c":93.81,"h":93.83,"l":93.5,"n":1284,"o":93.59,"t":"2026-10-08T13:35:00Z","v":88957,"vw":93.614645},{"c":93.8,"h":93.925,"l":93.75,"n":1533,"o":93.8,"t":"2026-10-08T13:40:00Z","v":122143,"vw":93.846691},{"c":93.92,"h":93.92,"l":93.735,"n":1491,"o":93.8,"t":"2026-10-08T13:45:00Z","v":119635,"vw":93.820179},{"c":93.89,"h":93.98,"l":93.88,"n":1123,"o":93.92,"t":"2026-10-08T13:50:00Z","v":71698,"vw":93.928602},{"c":93.9,"h":93.97,"l":93.88,"n":1174,"o":93.89,"t":"2026-10-08T13:55:00Z","v":77807,"vw":93.925919},{"c":93.73,"h":93.94,"l":93.725,"n":1305,"o":93.915,"t":"2026-10-08T14:00:00Z","v":100366,"vw":93.844953},{"c":93.64,"h":93.81,"l":93.62,"n":904,"o":93.74,"t":"2026-10-08T14:05:00Z","v":68265,"vw":93.711433},{"c":93.58,"h":93.7,"l":93.53,"n":969,"o":93.65,"t":"2026-10-08T14:10:00Z","v":82273,"vw":93.62108},{"c":93.64,"h":93.68,"l":93.55,"n":724,"o":93.59,"t":"2026-10-08T14:15:00Z","v":56169,"vw":93.615263},{"c":93.7,"h":93.72,"l":93.605,"n":580,"o":93.65,"t":"2026-10-08T14:20:00Z","v":39027,"vw":93.655707},{"c":93.61,"h":93.69,"l":93.54,"n":666,"o":93.69,"t":"2026-10-08T14:25:00Z","v":96669,"vw":93.603136},{"c":93.64,"h":93.66,"l":93.57,"n":756,"o":93.6,"t":"2026-10-08T14:30:00Z","v":81007,"vw":93.604807},{"c":93.58,"h":93.67,"l":93.56,"n":497,"o":93.65,"t":"2026-10-08T14:35:00Z","v":40832,"vw":93.610791},{"c":93.55,"h":93.59,"l":93.5,"n":717,"o":93.57,"t":"2026-10-08T14:40:00Z","v":66052,"vw":93.544033},{"c":93.39,"h":93.55,"l":93.39,"n":812,"o":93.55,"t":"2026-10-08T14:45:00Z","v":72436,"vw":93.471929},{"c":93.41,"h":93.49,"l":93.38,"n":695,"o":93.39,"t":"2026-10-08T14:50:00Z","v":61384,"vw":93.431846},{"c":93.44,"h":93.475,"l":93.395,"n":893,"o":93.41,"t":"2026-10-08T14:55:00Z","v":101580,"vw":93.443448},{"c":93.505,"h":93.535,"l":93.435,"n":741,"o":93.445,"t":"2026-10-08T15:00:00Z","v":62794,"vw":93.48261},{"c":93.47,"h":93.515,"l":93.47,"n":492,"o":93.495,"t":"2026-10-08T15:05:00Z","v":44087,"vw":93.49251},{"c":93.39,"h":93.475,"l":93.39,"n":454,"o":93.465,"t":"2026-10-08T15:10:00Z","v":36718,"vw":93.445137},{"c":93.375,"h":93.43,"l":93.355,"n":600,"o":93.38,"t":"2026-10-08T15:15:00Z","v":57886,"vw":93.389632},{"c":93.375,"h":93.3825,"l":93.34,"n":457,"o":93.37,"t":"2026-10-08T15:20:00Z","v":34512,"vw":93.364382},{"c":93.385,"h":93.41,"l":93.355,"n":515,"o":93.37,"t":"2026-10-08T15:25:00Z","v":42490,"vw":93.379497},{"c":93.35,"h":93.385,"l":93.29,"n":850,"o":93.38,"t":"2026-10-08T15:30:00Z","v":70738,"vw":93.335729},{"c":93.48,"h":93.48,"l":93.34,"n":527,"o":93.34,"t":"2026-10-08T15:35:00Z","v":39340,"vw":93.412819},{"c":93.61,"h":93.61,"l":93.49,"n":529,"o":93.49,"t":"2026-10-08T15:40:00Z","v":46323,"vw":93.561372},{"c":93.51,"h":93.62,"l":93.5,"n":461,"o":93.61,"t":"2026-10-08T15:45:00Z","v":42479,"vw":93.587196},{"c":93.52,"h":93.54,"l":93.49,"n":560,"o":93.52,"t":"2026-10-08T15:50:00Z","v":63855,"vw":93.518093},{"c":93.58,"h":93.58,"l":93.5,"n":428,"o":93.515,"t":"2026-10-08T15:55:00Z","v":40703,"vw":93.542614},{"c":93.605,"h":93.6314,"l":93.58,"n":585,"o":93.58,"t":"2026-10-08T16:00:00Z","v":53402,"vw":93.60291},{"c":93.68,"h":93.68,"l":93.5787,"n":435,"o":93.6,"t":"2026-10-08T16:05:00Z","v":107061,"vw":93.618276},{"c":93.67,"h":93.73,"l":93.65,"n":417,"o":93.685,"t":"2026-10-08T16:10:00Z","v":42781,"vw":93.695065},{"c":93.77,"h":94.07,"l":93.67,"n":1924,"o":93.67,"t":"2026-10-08T16:15:00Z","v":194632,"vw":93.84392},{"c":93.75,"h":93.82,"l":93.71,"n":328,"o":93.77,"t":"2026-10-08T16:20:00Z","v":28133,"vw":93.77908},{"c":93.71,"h":93.75,"l":93.68,"n":456,"o":93.75,"t":"2026-10-08T16:25:00Z","v":45624,"vw":93.71497},{"c":93.68,"h":93.785,"l":93.67,"n":460,"o":93.71,"t":"2026-10-08T16:30:00Z","v":82894,"vw":93.720252},{"c":93.68,"h":93.69,"l":93.63,"n":347,"o":93.68,"t":"2026-10-08T16:35:00Z","v":35442,"vw":93.664453},{"c":93.78,"h":93.815,"l":93.675,"n":438,"o":93.68,"t":"2026-10-08T16:40:00Z","v":39720,"vw":93.767787},{"c":93.88,"h":93.91,"l":93.785,"n":416,"o":93.79,"t":"2026-10-08T16:45:00Z","v":33785,"vw":93.842364},{"c":94.08,"h":94.08,"l":93.8,"n":1073,"o":93.89,"t":"2026-10-08T16:50:00Z","v":92949,"vw":93.909335},{"c":94.05,"h":94.22,"l":94.05,"n":1312,"o":94.09,"t":"2026-10-08T16:55:00Z","v":148540,"vw":94.12946},{"c":93.955,"h":94.1,"l":93.88,"n":1049,"o":94.04,"t":"2026-10-08T17:00:00Z","v":76851,"vw":94.021838},{"c":94.055,"h":94.08,"l":93.965,"n":549,"o":93.97,"t":"2026-10-08T17:05:00Z","v":47491,"vw":94.032083},{"c":94.1,"h":94.185,"l":94.04,"n":920,"o":94.06,"t":"2026-10-08T17:10:00Z","v":86617,"vw":94.121581},{"c":94.11,"h":94.215,"l":94.09,"n":1361,"o":94.09,"t":"2026-10-08T17:15:00Z","v":239418,"vw":94.15475},{"c":94.185,"h":94.205,"l":94.09,"n":1015,"o":94.115,"t":"2026-10-08T17:20:00Z","v":154977,"vw":94.133543},{"c":94.25,"h":94.275,"l":94.15,"n":717,"o":94.195,"t":"2026-10-08T17:25:00Z","v":82831,"vw":94.202253},{"c":94.16,"h":94.275,"l":94.16,"n":554,"o":94.25,"t":"2026-10-08T17:30:00Z","v":60826,"vw":94.239518},{"c":94.305,"h":94.305,"l":94.13,"n":1020,"o":94.165,"t":"2026-10-08T17:35:00Z","v":140601,"vw":94.186368},{"c":94.46,"h":94.465,"l":94.25,"n":1272,"o":94.3,"t":"2026-10-08T17:40:00Z","v":180818,"vw":94.375136},{"c":94.375,"h":94.47,"l":94.33,"n":1095,"o":94.465,"t":"2026-10-08T17:45:00Z","v":167387,"vw":94.413923},{"c":94.395,"h":94.425,"l":94.28,"n":895,"o":94.37,"t":"2026-10-08T17:50:00Z","v":132409,"vw":94.365887},{"c":94.51,"h":94.515,"l":94.375,"n":1011,"o":94.39,"t":"2026-10-08T17:55:00Z","v":143473,"vw":94.474116},{"c":94.59,"h":94.59,"l":94.495,"n":930,"o":94.51,"t":"2026-10-08T18:00:00Z","v":103128,"vw":94.54771},{"c":94.565,"h":94.59,"l":94.51,"n":731,"o":94.59,"t":"2026-10-08T18:05:00Z","v":70628,"vw":94.541557},{"c":94.59,"h":94.64,"l":94.52,"n":605,"o":94.565,"t":"2026-10-08T18:10:00Z","v":63820,"vw":94.574404},{"c":94.5,"h":94.64,"l":94.5,"n":577,"o":94.585,"t":"2026-10-08T18:15:00Z","v":57022,"vw":94.585334},{"c":94.5,"h":94.505,"l":94.44,"n":608,"o":94.5,"t":"2026-10-08T18:20:00Z","v":43604,"vw":94.472913},{"c":94.48,"h":94.575,"l":94.475,"n":626,"o":94.505,"t":"2026-10-08T18:25:00Z","v":52179,"vw":94.509425},{"c":94.505,"h":94.51,"l":94.45,"n":391,"o":94.47,"t":"2026-10-08T18:30:00Z","v":47851,"vw":94.481314},{"c":94.62,"h":94.63,"l":94.51,"n":273,"o":94.51,"t":"2026-10-08T18:35:00Z","v":19793,"vw":94.587716},{"c":94.62,"h":94.645,"l":94.6,"n":263,"o":94.63,"t":"2026-10-08T18:40:00Z","v":21964,"vw":94.617267},{"c":94.595,"h":94.625,"l":94.575,"n":499,"o":94.615,"t":"2026-10-08T18:45:00Z","v":46006,"vw":94.5994},{"c":94.585,"h":94.62,"l":94.585,"n":373,"o":94.59,"t":"2026-10-08T18:50:00Z","v":34638,"vw":94.599806},{"c":94.575,"h":94.605,"l":94.555,"n":450,"o":94.585,"t":"2026-10-08T18:55:00Z","v":43573,"vw":94.577323},{"c":94.6,"h":94.605,"l":94.55,"n":521,"o":94.575,"t":"2026-10-08T19:00:00Z","v":49719,"vw":94.578433},{"c":94.725,"h":94.725,"l":94.595,"n":732,"o":94.6,"t":"2026-10-08T19:05:00Z","v":84610,"vw":94.651375},{"c":94.71,"h":94.825,"l":94.7,"n":1695,"o":94.73,"t":"2026-10-08T19:10:00Z","v":201876,"vw":94.758393},{"c":94.67,"h":94.73,"l":94.65,"n":372,"o":94.71,"t":"2026-10-08T19:15:00Z","v":34281,"vw":94.69276},{"c":94.78,"h":94.78,"l":94.67,"n":552,"o":94.67,"t":"2026-10-08T19:20:00Z","v":56000,"vw":94.734591},{"c":94.7413,"h":94.875,"l":94.73,"n":798,"o":94.765,"t":"2026-10-08T19:25:00Z","v":77455,"vw":94.793431},{"c":94.68,"h":94.79,"l":94.68,"n":654,"o":94.75,"t":"2026-10-08T19:30:00Z","v":49897,"vw":94.74927},{"c":94.75,"h":94.765,"l":94.68,"n":747,"o":94.68,"t":"2026-10-08T19:35:00Z","v":53378,"vw":94.731803},{"c":94.725,"h":94.765,"l":94.72,"n":781,"o":94.75,"t":"2026-10-08T19:40:00Z","v":53304,"vw":94.745392},{"c":94.725,"h":94.785,"l":94.69,"n":1127,"o":94.72,"t":"2026-10-08T19:45:00Z","v":103694,"vw":94.731043},{"c":94.76,"h":94.79,"l":94.69,"n":2367,"o":94.72,"t":"2026-10-08T19:50:00Z","v":222263,"vw":94.74149},{"c":94.68,"h":94.76,"l":94.62,"n":4513,"o":94.76,"t":"2026-10-08T19:55:00Z","v":562076,"vw":94.682114},{"c":94.61,"h":94.67,"l":94.61,"n":14,"o":94.67,"t":"2026-10-08T20:00:00Z","v":304078,"vw":94.669913},{"c":94.67,"h":94.67,"l":94.67,"n":2,"o":94.67,"t":"2026-10-08T20:20:00Z","v":171,"vw":94.67},{"c":94.46,"h":94.46,"l":94.46,"n":2,"o":94.46,"t":"2026-10-08T20:25:00Z","v":200,"vw":94.46},{"c":94.88,"h":94.92,"l":94.88,"n":4,"o":94.89,"t":"2026-10-08T20:30:00Z","v":1500,"vw":94.896667},{"c":94.96,"h":94.99,"l":94.91,"n":27,"o":94.91,"t":"2026-10-08T20:35:00Z","v":3725,"vw":94.945061},{"c":95,"h":95,"l":94.975,"n":4,"o":94.975,"t":"2026-10-08T20:40:00Z","v":724,"vw":94.9856},{"c":95.04,"h":95.04,"l":95.04,"n":1,"o":95.04,"t":"2026-10-08T20:45:00Z","v":300,"vw":95.04},{"c":95.09,"h":95.1,"l":95.09,"n":33,"o":95.09,"t":"2026-10-08T20:50:00Z","v":2100,"vw":95.093143},{"c":95.19,"h":95.19,"l":95.14,"n":7,"o":95.14,"t":"2026-10-08T20:55:00Z","v":1051,"vw":95.172927},{"c":95.09,"h":95.09,"l":95.09,"n":1,"o":95.09,"t":"2026-10-08T21:05:00Z","v":500,"vw":95.09},{"c":95.02,"h":95.15,"l":95.02,"n":2,"o":95.15,"t":"2026-10-08T21:25:00Z","v":500,"vw":95.046},{"c":95.24,"h":95.24,"l":95.05,"n":4,"o":95.05,"t":"2026-10-09T11:00:00Z","v":1500,"vw":95.112667},{"c":95.29,"h":95.29,"l":95.29,"n":2,"o":95.29,"t":"2026-10-09T11:05:00Z","v":425,"vw":95.29},{"c":95.34,"h":95.34,"l":95.32,"n":24,"o":95.32,"t":"2026-10-09T11:30:00Z","v":1452,"vw":95.332197},{"c":95.39,"h":95.39,"l":95.39,"n":2,"o":95.39,"t":"2026-10-09T11:40:00Z","v":450,"vw":95.39},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-10-09T12:10:00Z","v":475,"vw":95.44},{"c":95.31,"h":95.79,"l":95.28,"n":1382,"o":95.43,"t":"2026-10-09T13:30:00Z","v":168924,"vw":95.459003},{"c":95.49,"h":95.67,"l":95.32,"n":1280,"o":95.33,"t":"2026-10-09T13:35:00Z","v":108800,"vw":95.550294},{"c":95.46,"h":95.655,"l":95.445,"n":1888,"o":95.49,"t":"2026-10-09T13:40:00Z","v":149357,"vw":95.532289},{"c":95.59,"h":95.61,"l":95.42,"n":1067,"o":95.47,"t":"2026-10-09T13:45:00Z","v":79795,"vw":95.519644},{"c":95.44,"h":95.64,"l":95.395,"n":1026,"o":95.59,"t":"2026-10-09T13:50:00Z","v":101311,"vw":95.523945},{"c":95.42,"h":95.495,"l":95.3495,"n":1035,"o":95.45,"t":"2026-10-09T13:55:00Z","v":74174,"vw":95.43941},{"c":95.39,"h":95.43,"l":95.34,"n":1175,"o":95.405,"t":"2026-10-09T14:00:00Z","v":86041,"vw":95.399957},{"c":95.35,"h":95.48,"l":95.34,"n":894,"o":95.39,"t":"2026-10-09T14:05:00Z","v":83268,"vw":95.397377},{"c":95.34,"h":95.43,"l":95.28,"n":903,"o":95.36,"t":"2026-10-09T14:10:00Z","v":82038,"vw":95.363757},{"c":95.3,"h":95.42,"l":95.27,"n":789,"o":95.335,"t":"2026-10-09T14:15:00Z","v":74143,"vw":95.344879},{"c":95.47,"h":95.52,"l":95.28,"n":705,"o":95.295,"t":"2026-10-09T14:20:00Z","v":58255,"vw":95.421005},{"c":95.39,"h":95.4925,"l":95.34,"n":1284,"o":95.46,"t":"2026-10-09T14:25:00Z","v":157836,"vw":95.391633},{"c":95.21,"h":95.4,"l":95.2,"n":853,"o":95.4,"t":"2026-10-09T14:30:00Z","v":99399,"vw":95.303556},{"c":95.205,"h":95.245,"l":95.13,"n":732,"o":95.205,"t":"2026-10-09T14:35:00Z","v":70068,"vw":95.179695},{"c":95.39,"h":95.4,"l":95.21,"n":578,"o":95.21,"t":"2026-10-09T14:40:00Z","v":60106,"vw":95.320798},{"c":95.445,"h":95.53,"l":95.38,"n":732,"o":95.38,"t":"2026-10-09T14:45:00Z","v":79253,"vw":95.470624},{"c":95.52,"h":95.59,"l":95.45,"n":768,"o":95.45,"t":"2026-10-09T14:50:00Z","v":80420,"vw":95.525339},{"c":95.48,"h":95.56,"l":95.47,"n":1323,"o":95.54,"t":"2026-10-09T14:55:00Z","v":156569,"vw":95.503566},{"c":95.49,"h":95.515,"l":95.43,"n":750,"o":95.48,"t":"2026-10-09T15:00:00Z","v":77451,"vw":95.473849},{"c":95.54,"h":95.56,"l":95.47,"n":374,"o":95.485,"t":"2026-10-09T15:05:00Z","v":45366,"vw":95.508476},{"c":95.65,"h":95.65,"l":95.54,"n":694,"o":95.54,"t":"2026-10-09T15:10:00Z","v":80147,"vw":95.602607},{"c":95.77,"h":95.77,"l":95.66,"n":675,"o":95.66,"t":"2026-10-09T15:15:00Z","v":108384,"vw":95.725648},{"c":95.71,"h":95.78,"l":95.71,"n":479,"o":95.76,"t":"2026-10-09T15:20:00Z","v":59404,"vw":95.73661},{"c":95.81,"h":95.81,"l":95.67,"n":465,"o":95.72,"t":"2026-10-09T15:25:00Z","v":54371,"vw":95.736992},{"c":95.705,"h":95.81,"l":95.66,"n":607,"o":95.805,"t":"2026-10-09T15:30:00Z","v":80460,"vw":95.784549},{"c":95.76,"h":95.77,"l":95.7,"n":563,"o":95.71,"t":"2026-10-09T15:35:00Z","v":109904,"vw":95.737755},{"c":95.785,"h":95.79,"l":95.7,"n":417,"o":95.76,"t":"2026-10-09T15:40:00Z","v":57237,"vw":95.741171},{"c":95.71,"h":95.785,"l":95.71,"n":366,"o":95.78,"t":"2026-10-09T15:45:00Z","v":46871,"vw":95.753249},{"c":95.63,"h":95.72,"l":95.63,"n":396,"o":95.71,"t":"2026-10-09T15:50:00Z","v":43447,"vw":95.682532},{"c":95.7,"h":95.72,"l":95.63,"n":313,"o":95.63,"t":"2026-10-09T15:55:00Z","v":124292,"vw":95.668672},{"c":95.57,"h":95.705,"l":95.57,"n":606,"o":95.7,"t":"2026-10-09T16:00:00Z","v":61790,"vw":95.631762},{"c":95.6,"h":95.63,"l":95.545,"n":634,"o":95.57,"t":"2026-10-09T16:05:00Z","v":62013,"vw":95.586288},{"c":95.65,"h":95.68,"l":95.58,"n":446,"o":95.585,"t":"2026-10-09T16:10:00Z","v":40830,"vw":95.631667},{"c":95.72,"h":95.735,"l":95.65,"n":435,"o":95.65,"t":"2026-10-09T16:15:00Z","v":40072,"vw":95.700064},{"c":95.7359,"h":95.755,"l":95.7,"n":599,"o":95.71,"t":"2026-10-09T16:20:00Z","v":54349,"vw":95.724723},{"c":95.72,"h":95.73,"l":95.68,"n":467,"o":95.73,"t":"2026-10-09T16:25:00Z","v":41359,"vw":95.704548},{"c":95.73,"h":95.8,"l":95.71,"n":717,"o":95.73,"t":"2026-10-09T16:30:00Z","v":67416,"vw":95.745803},{"c":95.795,"h":95.805,"l":95.72,"n":613,"o":95.73,"t":"2026-10-09T16:35:00Z","v":82429,"vw":95.778631},{"c":95.86,"h":95.86,"l":95.795,"n":304,"o":95.795,"t":"2026-10-09T16:40:00Z","v":24050,"vw":95.826988},{"c":95.84,"h":95.895,"l":95.84,"n":414,"o":95.855,"t":"2026-10-09T16:45:00Z","v":37403,"vw":95.861483},{"c":95.87,"h":95.87,"l":95.81,"n":478,"o":95.84,"t":"2026-10-09T16:50:00Z","v":43192,"vw":95.840212},{"c":95.88,"h":95.9,"l":95.86,"n":413,"o":95.87,"t":"2026-10-09T16:55:00Z","v":46653,"vw":95.886624},{"c":95.91,"h":95.94,"l":95.845,"n":498,"o":95.885,"t":"2026-10-09T17:00:00Z","v":59102,"vw":95.890654},{"c":95.89,"h":95.915,"l":95.865,"n":381,"o":95.91,"t":"2026-10-09T17:05:00Z","v":37694,"vw":95.896566},{"c":95.945,"h":95.99,"l":95.89,"n":661,"o":95.89,"t":"2026-10-09T17:10:00Z","v":76554,"vw":95.957994},{"c":95.95,"h":95.965,"l":95.91,"n":866,"o":95.94,"t":"2026-10-09T17:15:00Z","v":78467,"vw":95.93716},{"c":95.91,"h":95.945,"l":95.83,"n":652,"o":95.945,"t":"2026-10-09T17:20:00Z","v":76523,"vw":95.884433},{"c":95.86,"h":95.91,"l":95.84,"n":543,"o":95.905,"t":"2026-10-09T17:25:00Z","v":61813,"vw":95.878669},{"c":95.91,"h":95.94,"l":95.82,"n":644,"o":95.85,"t":"2026-10-09T17:30:00Z","v":57128,"vw":95.890455},{"c":95.92,"h":95.935,"l":95.87,"n":436,"o":95.92,"t":"2026-10-09T17:35:00Z","v":40183,"vw":95.896989},{"c":95.98,"h":95.99,"l":95.89,"n":409,"o":95.91,"t":"2026-10-09T17:40:00Z","v":39438,"vw":95.947025},{"c":95.96,"h":95.97,"l":95.92,"n":324,"o":95.97,"t":"2026-10-09T17:45:00Z","v":26334,"vw":95.939034},{"c":95.96,"h":96,"l":95.94,"n":351,"o":95.96,"t":"2026-10-09T17:50:00Z","v":29383,"vw":95.969297},{"c":95.95,"h":95.965,"l":95.93,"n":293,"o":95.95,"t":"2026-10-09T17:55:00Z","v":22968,"vw":95.9513},{"c":95.95,"h":95.99,"l":95.94,"n":463,"o":95.95,"t":"2026-10-09T18:00:00Z","v":32547,"vw":95.961655},{"c":95.98,"h":95.99,"l":95.95,"n":712,"o":95.95,"t":"2026-10-09T18:05:00Z","v":70763,"vw":95.969447},{"c":95.9,"h":95.99,"l":95.9,"n":399,"o":95.985,"t":"2026-10-09T18:10:00Z","v":37769,"vw":95.944009},{"c":95.92,"h":95.935,"l":95.89,"n":469,"o":95.905,"t":"2026-10-09T18:15:00Z","v":36312,"vw":95.906724},{"c":95.89,"h":95.945,"l":95.89,"n":584,"o":95.92,"t":"2026-10-09T18:20:00Z","v":56716,"vw":95.925286},{"c":95.89,"h":95.92,"l":95.87,"n":423,"o":95.88,"t":"2026-10-09T18:25:00Z","v":43081,"vw":95.89648},{"c":95.93,"h":95.93,"l":95.875,"n":303,"o":95.895,"t":"2026-10-09T18:30:00Z","v":29269,"vw":95.899987},{"c":95.9,"h":95.955,"l":95.88,"n":468,"o":95.93,"t":"2026-10-09T18:35:00Z","v":39778,"vw":95.919977},{"c":95.96,"h":96.02,"l":95.9,"n":476,"o":95.9,"t":"2026-10-09T18:40:00Z","v":47779,"vw":95.975795},{"c":96.1,"h":96.1,"l":95.97,"n":770,"o":95.97,"t":"2026-10-09T18:45:00Z","v":97183,"vw":96.029032},{"c":96.1,"h":96.13,"l":96.04,"n":522,"o":96.105,"t":"2026-10-09T18:50:00Z","v":52967,"vw":96.081178},{"c":96.175,"h":96.185,"l":96.11,"n":521,"o":96.11,"t":"2026-10-09T18:55:00Z","v":58606,"vw":96.14739},{"c":96.2,"h":96.21,"l":96.15,"n":1644,"o":96.175,"t":"2026-10-09T19:00:00Z","v":255714,"vw":96.179322},{"c":96.17,"h":96.25,"l":96.165,"n":693,"o":96.19,"t":"2026-10-09T19:05:00Z","v":85264,"vw":96.209817},{"c":96.1,"h":96.205,"l":96.1,"n":591,"o":96.17,"t":"2026-10-09T19:10:00Z","v":56532,"vw":96.160616},{"c":96.15,"h":96.15,"l":96.08,"n":514,"o":96.09,"t":"2026-10-09T19:15:00Z","v":56875,"vw":96.100183},{"c":96.12,"h":96.155,"l":96.07,"n":471,"o":96.15,"t":"2026-10-09T19:20:00Z","v":47171,"vw":96.107485},{"c":96.17,"h":96.17,"l":96.115,"n":619,"o":96.115,"t":"2026-10-09T19:25:00Z","v":122968,"vw":96.152704},{"c":96.225,"h":96.24,"l":96.14,"n":777,"o":96.16,"t":"2026-10-09T19:30:00Z","v":101703,"vw":96.200334},{"c":96.275,"h":96.28,"l":96.21,"n":706,"o":96.23,"t":"2026-10-09T19:35:00Z","v":82373,"vw":96.247201},{"c":96.27,"h":96.315,"l":96.225,"n":814,"o":96.28,"t":"2026-10-09T19:40:00Z","v":105970,"vw":96.279243},{"c":96.27,"h":96.32,"l":96.215,"n":1415,"o":96.26,"t":"2026-10-09T19:45:00Z","v":210927,"vw":96.278189},{"c":96.085,"h":96.28,"l":96.085,"n":2347,"o":96.26,"t":"2026-10-09T19:50:00Z","v":276537,"vw":96.188852},{"c":96.13,"h":96.155,"l":96.0418,"n":4074,"o":96.08,"t":"2026-10-09T19:55:00Z","v":690458,"vw":96.118421},{"c":95.76,"h":96.1,"l":95.75,"n":27,"o":96.1,"t":"2026-10-09T20:00:00Z","v":686284,"vw":96.099236},{"c":96.3,"h":96.3,"l":96.165,"n":6,"o":96.24,"t":"2026-10-12T13:25:00Z","v":1500,"vw":96.273},{"c":95.96,"h":96.19,"l":95.93,"n":2920,"o":96.07,"t":"2026-10-12T13:30:00Z","v":214468,"vw":96.034789},{"c":95.79,"h":95.95,"l":95.76,"n":1405,"o":95.95,"t":"2026-10-12T13:35:00Z","v":79245,"vw":95.87228},{"c":95.93,"h":96.09,"l":95.77,"n":1907,"o":95.78,"t":"2026-10-12T13:40:00Z","v":119355,"vw":95.95482},{"c":95.91,"h":95.995,"l":95.88,"n":2071,"o":95.9,"t":"2026-10-12T13:45:00Z","v":201829,"vw":95.935046},{"c":96.07,"h":96.11,"l":95.89,"n":779,"o":95.905,"t":"2026-10-12T13:50:00Z","v":76211,"vw":96.009399},{"c":96.11,"h":96.13,"l":95.99,"n":801,"o":96.07,"t":"2026-10-12T13:55:00Z","v":61330,"vw":96.061673},{"c":96.04,"h":96.14,"l":95.89,"n":1520,"o":96.12,"t":"2026-10-12T14:00:00Z","v":130569,"vw":95.999328},{"c":96.19,"h":96.19,"l":96.03,"n":592,"o":96.03,"t":"2026-10-12T14:05:00Z","v":43262,"vw":96.096144},{"c":96.355,"h":96.49,"l":96.17,"n":857,"o":96.19,"t":"2026-10-12T14:10:00Z","v":86763,"vw":96.371627},{"c":96.3,"h":96.39,"l":96.27,"n":797,"o":96.34,"t":"2026-10-12T14:15:00Z","v":76358,"vw":96.32833},{"c":96.425,"h":96.45,"l":96.27,"n":634,"o":96.29,"t":"2026-10-12T14:20:00Z","v":69884,"vw":96.385621},{"c":96.45,"h":96.49,"l":96.415,"n":549,"o":96.43,"t":"2026-10-12T14:25:00Z","v":70423,"vw":96.447444},{"c":96.48,"h":96.51,"l":96.44,"n":717,"o":96.45,"t":"2026-10-12T14:30:00Z","v":77147,"vw":96.471569},{"c":96.6,"h":96.615,"l":96.4825,"n":761,"o":96.485,"t":"2026-10-12T14:35:00Z","v":77877,"vw":96.553092},{"c":96.53,"h":96.66,"l":96.53,"n":726,"o":96.61,"t":"2026-10-12T14:40:00Z","v":91647,"vw":96.596456},{"c":96.62,"h":96.62,"l":96.49,"n":589,"o":96.53,"t":"2026-10-12T14:45:00Z","v":60234,"vw":96.549155},{"c":96.63,"h":96.65,"l":96.55,"n":488,"o":96.62,"t":"2026-10-12T14:50:00Z","v":50504,"vw":96.599673},{"c":96.59,"h":96.68,"l":96.57,"n":326,"o":96.63,"t":"2026-10-12T14:55:00Z","v":42431,"vw":96.621364},{"c":96.55,"h":96.62,"l":96.52,"n":449,"o":96.585,"t":"2026-10-12T15:00:00Z","v":39490,"vw":96.5675},{"c":96.51,"h":96.55,"l":96.47,"n":365,"o":96.55,"t":"2026-10-12T15:05:00Z","v":28879,"vw":96.508233},{"c":96.5,"h":96.57,"l":96.49,"n":320,"o":96.51,"t":"2026-10-12T15:10:00Z","v":29139,"vw":96.525678},{"c":96.485,"h":96.51,"l":96.47,"n":291,"o":96.51,"t":"2026-10-12T15:15:00Z","v":24187,"vw":96.485834},{"c":96.38,"h":96.495,"l":96.38,"n":337,"o":96.48,"t":"2026-10-12T15:20:00Z","v":31738,"vw":96.440869},{"c":96.39,"h":96.3901,"l":96.32,"n":342,"o":96.37,"t":"2026-10-12T15:25:00Z","v":32012,"vw":96.358498},{"c":96.56,"h":96.56,"l":96.4,"n":444,"o":96.4,"t":"2026-10-12T15:30:00Z","v":43030,"vw":96.469633},{"c":96.61,"h":96.61,"l":96.53,"n":386,"o":96.55,"t":"2026-10-12T15:35:00Z","v":39275,"vw":96.572549},{"c":96.58,"h":96.62,"l":96.57,"n":355,"o":96.605,"t":"2026-10-12T15:40:00Z","v":37699,"vw":96.596808},{"c":96.54,"h":96.575,"l":96.53,"n":206,"o":96.575,"t":"2026-10-12T15:45:00Z","v":21683,"vw":96.550155},{"c":96.57,"h":96.59,"l":96.53,"n":246,"o":96.535,"t":"2026-10-12T15:50:00Z","v":23127,"vw":96.566904},{"c":96.58,"h":96.58,"l":96.545,"n":189,"o":96.575,"t":"2026-10-12T15:55:00Z","v":19650,"vw":96.561771},{"c":96.585,"h":96.595,"l":96.55,"n":309,"o":96.57,"t":"2026-10-12T16:00:00Z","v":34358,"vw":96.573963},{"c":96.615,"h":96.645,"l":96.58,"n":259,"o":96.58,"t":"2026-10-12T16:05:00Z","v":101388,"vw":96.60633},{"c":96.59,"h":96.63,"l":96.56,"n":329,"o":96.62,"t":"2026-10-12T16:10:00Z","v":37153,"vw":96.598188},{"c":96.605,"h":96.62,"l":96.58,"n":275,"o":96.58,"t":"2026-10-12T16:15:00Z","v":26071,"vw":96.603945},{"c":96.56,"h":96.61,"l":96.545,"n":378,"o":96.61,"t":"2026-10-12T16:20:00Z","v":37970,"vw":96.593001},{"c":96.49,"h":96.56,"l":96.49,"n":330,"o":96.55,"t":"2026-10-12T16:25:00Z","v":31175,"vw":96.538024},{"c":96.45,"h":96.495,"l":96.44,"n":482,"o":96.48,"t":"2026-10-12T16:30:00Z","v":54420,"vw":96.463638},{"c":96.5,"h":96.52,"l":96.46,"n":239,"o":96.46,"t":"2026-10-12T16:35:00Z","v":22235,"vw":96.490424},{"c":96.515,"h":96.5205,"l":96.47,"n":182,"o":96.49,"t":"2026-10-12T16:40:00Z","v":14222,"vw":96.499545},{"c":96.53,"h":96.56,"l":96.505,"n":321,"o":96.515,"t":"2026-10-12T16:45:00Z","v":38625,"vw":96.532599},{"c":96.55,"h":96.55,"l":96.5,"n":213,"o":96.52,"t":"2026-10-12T16:50:00Z","v":15694,"vw":96.516673},{"c":96.575,"h":96.58,"l":96.54,"n":175,"o":96.54,"t":"2026-10-12T16:55:00Z","v":14737,"vw":96.569478},{"c":96.6,"h":96.625,"l":96.58,"n":244,"o":96.58,"t":"2026-10-12T17:00:00Z","v":28523,"vw":96.607713},{"c":96.63,"h":96.64,"l":96.58,"n":264,"o":96.6,"t":"2026-10-12T17:05:00Z","v":24763,"vw":96.613747},{"c":96.705,"h":96.71,"l":96.62,"n":303,"o":96.63,"t":"2026-10-12T17:10:00Z","v":36165,"vw":96.654891},{"c":96.64,"h":96.72,"l":96.63,"n":486,"o":96.7,"t":"2026-10-12T17:15:00Z","v":46542,"vw":96.675259},{"c":96.61,"h":96.66,"l":96.61,"n":359,"o":96.64,"t":"2026-10-12T17:20:00Z","v":27183,"vw":96.636142},{"c":96.63,"h":96.6751,"l":96.61,"n":338,"o":96.62,"t":"2026-10-12T17:25:00Z","v":28016,"vw":96.639867},{"c":96.59,"h":96.66,"l":96.59,"n":429,"o":96.625,"t":"2026-10-12T17:30:00Z","v":42970,"vw":96.626694},{"c":96.62,"h":96.64,"l":96.58,"n":398,"o":96.585,"t":"2026-10-12T17:35:00Z","v":44169,"vw":96.602763},{"c":96.665,"h":96.7,"l":96.62,"n":270,"o":96.62,"t":"2026-10-12T17:40:00Z","v":24689,"vw":96.666701},{"c":96.625,"h":96.675,"l":96.595,"n":349,"o":96.675,"t":"2026-10-12T17:45:00Z","v":34909,"vw":96.632527},{"c":96.68,"h":96.68,"l":96.63,"n":216,"o":96.63,"t":"2026-10-12T17:50:00Z","v":21136,"vw":96.652413},{"c":96.69,"h":96.705,"l":96.67,"n":355,"o":96.69,"t":"2026-10-12T17:55:00Z","v":28042,"vw":96.684393},{"c":96.65,"h":96.685,"l":96.64,"n":358,"o":96.68,"t":"2026-10-12T18:00:00Z","v":29851,"vw":96.665115},{"c":96.62,"h":96.655,"l":96.6,"n":292,"o":96.65,"t":"2026-10-12T18:05:00Z","v":28775,"vw":96.626285},{"c":96.605,"h":96.645,"l":96.6,"n":292,"o":96.62,"t":"2026-10-12T18:10:00Z","v":32872,"vw":96.623667},{"c":96.5,"h":96.6,"l":96.5,"n":270,"o":96.6,"t":"2026-10-12T18:15:00Z","v":22847,"vw":96.535492},{"c":96.46,"h":96.515,"l":96.45,"n":339,"o":96.495,"t":"2026-10-12T18:20:00Z","v":27715,"vw":96.485566},{"c":96.44,"h":96.48,"l":96.435,"n":430,"o":96.46,"t":"2026-10-12T18:25:00Z","v":36684,"vw":96.458044},{"c":96.48,"h":96.5,"l":96.44,"n":479,"o":96.44,"t":"2026-10-12T18:30:00Z","v":56166,"vw":96.477934},{"c":96.51,"h":96.52,"l":96.46,"n":256,"o":96.48,"t":"2026-10-12T18:35:00Z","v":24470,"vw":96.494457},{"c":96.49,"h":96.545,"l":96.49,"n":261,"o":96.515,"t":"2026-10-12T18:40:00Z","v":27285,"vw":96.514624},{"c":96.545,"h":96.555,"l":96.49,"n":209,"o":96.49,"t":"2026-10-12T18:45:00Z","v":21681,"vw":96.521736},{"c":96.52,"h":96.545,"l":96.5,"n":305,"o":96.545,"t":"2026-10-12T18:50:00Z","v":31839,"vw":96.514165},{"c":96.49,"h":96.53,"l":96.455,"n":287,"o":96.52,"t":"2026-10-12T18:55:00Z","v":27901,"vw":96.489277},{"c":96.55,"h":96.565,"l":96.475,"n":448,"o":96.5,"t":"2026-10-12T19:00:00Z","v":47350,"vw":96.537782},{"c":96.61,"h":96.61,"l":96.54,"n":907,"o":96.55,"t":"2026-10-12T19:05:00Z","v":114993,"vw":96.57925},{"c":96.59,"h":96.635,"l":96.59,"n":1372,"o":96.61,"t":"2026-10-12T19:10:00Z","v":139399,"vw":96.621922},{"c":96.625,"h":96.625,"l":96.575,"n":400,"o":96.58,"t":"2026-10-12T19:15:00Z","v":46148,"vw":96.600574},{"c":96.595,"h":96.63,"l":96.57,"n":338,"o":96.625,"t":"2026-10-12T19:20:00Z","v":36262,"vw":96.597324},{"c":96.605,"h":96.635,"l":96.5899,"n":390,"o":96.59,"t":"2026-10-12T19:25:00Z","v":42363,"vw":96.602408},{"c":96.595,"h":96.63,"l":96.565,"n":597,"o":96.6,"t":"2026-10-12T19:30:00Z","v":57918,"vw":96.599182},{"c":96.61,"h":96.61,"l":96.56,"n":637,"o":96.595,"t":"2026-10-12T19:35:00Z","v":63046,"vw":96.583381},{"c":96.5686,"h":96.62,"l":96.55,"n":838,"o":96.61,"t":"2026-10-12T19:40:00Z","v":77184,"vw":96.598851},{"c":96.66,"h":96.685,"l":96.57,"n":999,"o":96.57,"t":"2026-10-12T19:45:00Z","v":77125,"vw":96.628458},{"c":96.765,"h":96.77,"l":96.61,"n":1886,"o":96.67,"t":"2026-10-12T19:50:00Z","v":199349,"vw":96.711294},{"c":96.86,"h":96.875,"l":96.725,"n":3136,"o":96.76,"t":"2026-10-12T19:55:00Z","v":460528,"vw":96.804038},{"c":97,"h":97,"l":96.86,"n":37,"o":96.86,"t":"2026-10-12T20:00:00Z","v":329897,"vw":96.860271},{"c":97.58,"h":97.59,"l":97.53,"n":9,"o":97.53,"t":"2026-10-13T11:00:00Z","v":2617,"vw":97.566722},{"c":97.62,"h":97.62,"l":97.61,"n":8,"o":97.61,"t":"2026-10-13T11:05:00Z","v":1977,"vw":97.618857},{"c":97.64,"h":97.64,"l":97.62,"n":5,"o":97.62,"t":"2026-10-13T12:35:00Z","v":1375,"vw":97.635396},{"c":97.7,"h":97.7,"l":97.68,"n":10,"o":97.68,"t":"2026-10-13T13:10:00Z","v":3757,"vw":97.691551},{"c":97.74,"h":97.74,"l":97.74,"n":2,"o":97.74,"t":"2026-10-13T13:25:00Z","v":1125,"vw":97.74},{"c":97.42,"h":97.8,"l":97.37,"n":819,"o":97.8,"t":"2026-10-13T13:30:00Z","v":80262,"vw":97.552326},{"c":97.08,"h":97.46,"l":97.02,"n":1702,"o":97.41,"t":"2026-10-13T13:35:00Z","v":144254,"vw":97.241493},{"c":96.955,"h":97.12,"l":96.915,"n":1919,"o":97.05,"t":"2026-10-13T13:40:00Z","v":129609,"vw":97.013872},{"c":96.72,"h":97.005,"l":96.72,"n":1387,"o":96.96,"t":"2026-10-13T13:45:00Z","v":104043,"vw":96.898512},{"c":96.56,"h":96.76,"l":96.54,"n":1582,"o":96.71,"t":"2026-10-13T13:50:00Z","v":126300,"vw":96.664312},{"c":96.425,"h":96.575,"l":96.42,"n":1193,"o":96.555,"t":"2026-10-13T13:55:00Z","v":131424,"vw":96.497467},{"c":96.105,"h":96.44,"l":96.1,"n":2281,"o":96.43,"t":"2026-10-13T14:00:00Z","v":242968,"vw":96.255137},{"c":96.29,"h":96.33,"l":96.1,"n":1722,"o":96.105,"t":"2026-10-13T14:05:00Z","v":156679,"vw":96.226767},{"c":96.44,"h":96.5,"l":96.26,"n":1358,"o":96.29,"t":"2026-10-13T14:10:00Z","v":129248,"vw":96.381807},{"c":96.43,"h":96.455,"l":96.38,"n":755,"o":96.44,"t":"2026-10-13T14:15:00Z","v":53433,"vw":96.420413},{"c":96.32,"h":96.465,"l":96.31,"n":611,"o":96.44,"t":"2026-10-13T14:20:00Z","v":47668,"vw":96.403559},{"c":96.275,"h":96.35,"l":96.25,"n":456,"o":96.33,"t":"2026-10-13T14:25:00Z","v":33292,"vw":96.306235},{"c":96.255,"h":96.34,"l":96.235,"n":577,"o":96.285,"t":"2026-10-13T14:30:00Z","v":52191,"vw":96.296375},{"c":96.2,"h":96.28,"l":96.13,"n":763,"o":96.25,"t":"2026-10-13T14:35:00Z","v":78494,"vw":96.203122},{"c":96.23,"h":96.2531,"l":96.16,"n":589,"o":96.21,"t":"2026-10-13T14:40:00Z","v":46986,"vw":96.205208},{"c":96.25,"h":96.29,"l":96.235,"n":522,"o":96.24,"t":"2026-10-13T14:45:00Z","v":37597,"vw":96.259201},{"c":96.28,"h":96.32,"l":96.24,"n":367,"o":96.25,"t":"2026-10-13T14:50:00Z","v":25855,"vw":96.265212},{"c":96.31,"h":96.31,"l":96.26,"n":299,"o":96.27,"t":"2026-10-13T14:55:00Z","v":23671,"vw":96.283189},{"c":96.29,"h":96.315,"l":96.25,"n":332,"o":96.305,"t":"2026-10-13T15:00:00Z","v":22824,"vw":96.286316},{"c":96.39,"h":96.41,"l":96.285,"n":333,"o":96.29,"t":"2026-10-13T15:05:00Z","v":24636,"vw":96.325786},{"c":96.4,"h":96.45,"l":96.39,"n":366,"o":96.395,"t":"2026-10-13T15:10:00Z","v":30228,"vw":96.418521},{"c":96.5,"h":96.51,"l":96.38,"n":311,"o":96.4,"t":"2026-10-13T15:15:00Z","v":27816,"vw":96.416678},{"c":96.4,"h":96.52,"l":96.39,"n":405,"o":96.505,"t":"2026-10-13T15:20:00Z","v":36034,"vw":96.441403},{"c":96.3,"h":96.41,"l":96.29,"n":379,"o":96.41,"t":"2026-10-13T15:25:00Z","v":35901,"vw":96.341384},{"c":96.4251,"h":96.43,"l":96.29,"n":368,"o":96.29,"t":"2026-10-13T15:30:00Z","v":26493,"vw":96.362784},{"c":96.44,"h":96.5,"l":96.4,"n":636,"o":96.42,"t":"2026-10-13T15:35:00Z","v":83599,"vw":96.447809},{"c":96.44,"h":96.46,"l":96.42,"n":309,"o":96.44,"t":"2026-10-13T15:40:00Z","v":24537,"vw":96.431966},{"c":96.41,"h":96.47,"l":96.39,"n":428,"o":96.44,"t":"2026-10-13T15:45:00Z","v":34332,"vw":96.435253},{"c":96.44,"h":96.49,"l":96.395,"n":343,"o":96.41,"t":"2026-10-13T15:50:00Z","v":27625,"vw":96.438434},{"c":96.4,"h":96.46,"l":96.4,"n":152,"o":96.44,"t":"2026-10-13T15:55:00Z","v":16445,"vw":96.439637},{"c":96.33,"h":96.45,"l":96.33,"n":365,"o":96.41,"t":"2026-10-13T16:00:00Z","v":32004,"vw":96.405635},{"c":96.26,"h":96.345,"l":96.26,"n":308,"o":96.33,"t":"2026-10-13T16:05:00Z","v":26914,"vw":96.305743},{"c":96.42,"h":96.42,"l":96.26,"n":245,"o":96.27,"t":"2026-10-13T16:10:00Z","v":22284,"vw":96.331549},{"c":96.36,"h":96.42,"l":96.34,"n":299,"o":96.41,"t":"2026-10-13T16:15:00Z","v":31481,"vw":96.385104},{"c":96.4,"h":96.42,"l":96.36,"n":395,"o":96.36,"t":"2026-10-13T16:20:00Z","v":59722,"vw":96.386533},{"c":96.46,"h":96.46,"l":96.38,"n":289,"o":96.395,"t":"2026-10-13T16:25:00Z","v":31283,"vw":96.409685},{"c":96.49,"h":96.49,"l":96.435,"n":380,"o":96.46,"t":"2026-10-13T16:30:00Z","v":48479,"vw":96.458288},{"c":96.51,"h":96.54,"l":96.485,"n":429,"o":96.49,"t":"2026-10-13T16:35:00Z","v":41576,"vw":96.506579},{"c":96.525,"h":96.565,"l":96.495,"n":270,"o":96.4999,"t":"2026-10-13T16:40:00Z","v":25403,"vw":96.532359},{"c":96.56,"h":96.56,"l":96.5,"n":551,"o":96.525,"t":"2026-10-13T16:45:00Z","v":98497,"vw":96.520903},{"c":96.58,"h":96.585,"l":96.53,"n":313,"o":96.55,"t":"2026-10-13T16:50:00Z","v":25230,"vw":96.549298},{"c":96.62,"h":96.65,"l":96.57,"n":255,"o":96.575,"t":"2026-10-13T16:55:00Z","v":21551,"vw":96.599954},{"c":96.64,"h":96.7,"l":96.595,"n":484,"o":96.61,"t":"2026-10-13T17:00:00Z","v":55376,"vw":96.643394},{"c":96.64,"h":96.67,"l":96.63,"n":191,"o":96.64,"t":"2026-10-13T17:05:00Z","v":16352,"vw":96.644575},{"c":96.71,"h":96.7497,"l":96.645,"n":349,"o":96.645,"t":"2026-10-13T17:10:00Z","v":42542,"vw":96.714552},{"c":96.66,"h":96.74,"l":96.65,"n":225,"o":96.72,"t":"2026-10-13T17:15:00Z","v":29399,"vw":96.706674},{"c":96.775,"h":96.7899,"l":96.65,"n":317,"o":96.66,"t":"2026-10-13T17:20:00Z","v":28182,"vw":96.7269},{"c":96.76,"h":96.765,"l":96.69,"n":326,"o":96.76,"t":"2026-10-13T17:25:00Z","v":33017,"vw":96.731416},{"c":96.81,"h":96.81,"l":96.755,"n":223,"o":96.755,"t":"2026-10-13T17:30:00Z","v":20578,"vw":96.785382},{"c":96.76,"h":96.82,"l":96.76,"n":224,"o":96.81,"t":"2026-10-13T17:35:00Z","v":22723,"vw":96.782894},{"c":96.73,"h":96.79,"l":96.73,"n":433,"o":96.76,"t":"2026-10-13T17:40:00Z","v":44884,"vw":96.764865},{"c":96.64,"h":96.745,"l":96.64,"n":363,"o":96.72,"t":"2026-10-13T17:45:00Z","v":33675,"vw":96.704511},{"c":96.655,"h":96.68,"l":96.63,"n":234,"o":96.64,"t":"2026-10-13T17:50:00Z","v":21102,"vw":96.653457},{"c":96.63,"h":96.65,"l":96.63,"n":136,"o":96.65,"t":"2026-10-13T17:55:00Z","v":14521,"vw":96.644956},{"c":96.695,"h":96.71,"l":96.63,"n":287,"o":96.63,"t":"2026-10-13T18:00:00Z","v":25823,"vw":96.666432},{"c":96.83,"h":96.88,"l":96.7,"n":528,"o":96.7,"t":"2026-10-13T18:05:00Z","v":42280,"vw":96.805481},{"c":96.76,"h":96.855,"l":96.75,"n":198,"o":96.835,"t":"2026-10-13T18:10:00Z","v":23611,"vw":96.79936},{"c":96.78,"h":96.785,"l":96.73,"n":220,"o":96.75,"t":"2026-10-13T18:15:00Z","v":18761,"vw":96.759503},{"c":96.725,"h":96.8,"l":96.71,"n":191,"o":96.785,"t":"2026-10-13T18:20:00Z","v":16276,"vw":96.74368},{"c":96.79,"h":96.795,"l":96.7,"n":205,"o":96.715,"t":"2026-10-13T18:25:00Z","v":18255,"vw":96.739005},{"c":96.81,"h":96.865,"l":96.8,"n":298,"o":96.8,"t":"2026-10-13T18:30:00Z","v":22551,"vw":96.818579},{"c":96.79,"h":96.81,"l":96.74,"n":250,"o":96.805,"t":"2026-10-13T18:35:00Z","v":20007,"vw":96.776138},{"c":96.82,"h":96.835,"l":96.78,"n":211,"o":96.805,"t":"2026-10-13T18:40:00Z","v":31014,"vw":96.81018},{"c":96.755,"h":96.835,"l":96.75,"n":209,"o":96.81,"t":"2026-10-13T18:45:00Z","v":13681,"vw":96.78703},{"c":96.775,"h":96.785,"l":96.735,"n":240,"o":96.75,"t":"2026-10-13T18:50:00Z","v":19315,"vw":96.766724},{"c":96.82,"h":96.83,"l":96.78,"n":273,"o":96.78,"t":"2026-10-13T18:55:00Z","v":21930,"vw":96.812122},{"c":96.775,"h":96.845,"l":96.755,"n":342,"o":96.815,"t":"2026-10-13T19:00:00Z","v":29523,"vw":96.783539},{"c":96.815,"h":96.815,"l":96.76,"n":367,"o":96.765,"t":"2026-10-13T19:05:00Z","v":36402,"vw":96.779112},{"c":96.84,"h":96.855,"l":96.815,"n":299,"o":96.815,"t":"2026-10-13T19:10:00Z","v":21097,"vw":96.833409},{"c":96.715,"h":96.85,"l":96.68,"n":385,"o":96.845,"t":"2026-10-13T19:15:00Z","v":37803,"vw":96.785966},{"c":96.74,"h":96.74,"l":96.65,"n":461,"o":96.715,"t":"2026-10-13T19:20:00Z","v":32348,"vw":96.687785},{"c":96.81,"h":96.8128,"l":96.73,"n":460,"o":96.73,"t":"2026-10-13T19:25:00Z","v":21293,"vw":96.755808},{"c":96.82,"h":96.84,"l":96.775,"n":679,"o":96.82,"t":"2026-10-13T19:30:00Z","v":63129,"vw":96.813243},{"c":96.72,"h":96.815,"l":96.705,"n":679,"o":96.815,"t":"2026-10-13T19:35:00Z","v":47106,"vw":96.743984},{"c":96.615,"h":96.72,"l":96.6,"n":833,"o":96.71,"t":"2026-10-13T19:40:00Z","v":59133,"vw":96.636839},{"c":96.7,"h":96.735,"l":96.55,"n":1114,"o":96.605,"t":"2026-10-13T19:45:00Z","v":93669,"vw":96.616194},{"c":96.7,"h":96.72,"l":96.58,"n":1724,"o":96.71,"t":"2026-10-13T19:50:00Z","v":153638,"vw":96.664216},{"c":96.63,"h":96.72,"l":96.61,"n":3387,"o":96.705,"t":"2026-10-13T19:55:00Z","v":448966,"vw":96.661342},{"c":96.62,"h":96.63,"l":96.62,"n":11,"o":96.63,"t":"2026-10-13T20:00:00Z","v":291883,"vw":96.620003},{"c":96.73,"h":96.73,"l":96.73,"n":1,"o":96.73,"t":"2026-10-13T20:15:00Z","v":4667,"vw":96.73},{"c":96.32,"h":96.5,"l":96.32,"n":7,"o":96.5,"t":"2026-10-13T20:20:00Z","v":3358,"vw":96.360393},{"c":96.48,"h":96.55,"l":96.4,"n":39,"o":96.55,"t":"2026-10-14T12:30:00Z","v":12083,"vw":96.456191},{"c":96.32,"h":96.37,"l":96.32,"n":20,"o":96.35,"t":"2026-10-14T12:35:00Z","v":7021,"vw":96.32485},{"c":96.33,"h":96.34,"l":96.32,"n":49,"o":96.34,"t":"2026-10-14T12:55:00Z","v":9153,"vw":96.329347},{"c":96.2,"h":96.36,"l":96.19,"n":87,"o":96.2,"t":"2026-10-14T13:05:00Z","v":9246,"vw":96.215825},{"c":96.55,"h":96.7,"l":96.295,"n":2522,"o":96.43,"t":"2026-10-14T13:30:00Z","v":201517,"vw":96.49899},{"c":96.34,"h":96.64,"l":96.275,"n":2000,"o":96.54,"t":"2026-10-14T13:35:00Z","v":160662,"vw":96.414654},{"c":96.07,"h":96.37,"l":96.07,"n":1264,"o":96.33,"t":"2026-10-14T13:40:00Z","v":101464,"vw":96.222649},{"c":95.88,"h":96.15,"l":95.86,"n":2137,"o":96.06,"t":"2026-10-14T13:45:00Z","v":266188,"vw":96.013471},{"c":95.87,"h":95.95,"l":95.82,"n":1631,"o":95.88,"t":"2026-10-14T13:50:00Z","v":122075,"vw":95.889483},{"c":95.93,"h":95.9625,"l":95.805,"n":2029,"o":95.91,"t":"2026-10-14T13:55:00Z","v":172232,"vw":95.89387},{"c":95.84,"h":95.95,"l":95.71,"n":1885,"o":95.93,"t":"2026-10-14T14:00:00Z","v":145694,"vw":95.84675},{"c":95.95,"h":95.95,"l":95.8,"n":921,"o":95.83,"t":"2026-10-14T14:05:00Z","v":66283,"vw":95.862407},{"c":95.82,"h":95.99,"l":95.79,"n":696,"o":95.95,"t":"2026-10-14T14:10:00Z","v":50010,"vw":95.917519},{"c":95.73,"h":95.81,"l":95.69,"n":598,"o":95.795,"t":"2026-10-14T14:15:00Z","v":40157,"vw":95.747992},{"c":95.815,"h":95.86,"l":95.75,"n":693,"o":95.75,"t":"2026-10-14T14:20:00Z","v":43175,"vw":95.82842},{"c":95.81,"h":95.84,"l":95.78,"n":557,"o":95.83,"t":"2026-10-14T14:25:00Z","v":38038,"vw":95.811073},{"c":95.69,"h":95.87,"l":95.68,"n":994,"o":95.81,"t":"2026-10-14T14:30:00Z","v":83034,"vw":95.812068},{"c":95.59,"h":95.785,"l":95.585,"n":1017,"o":95.69,"t":"2026-10-14T14:35:00Z","v":76928,"vw":95.713661},{"c":95.7,"h":95.73,"l":95.59,"n":512,"o":95.59,"t":"2026-10-14T14:40:00Z","v":60856,"vw":95.668486},{"c":95.6,"h":95.695,"l":95.585,"n":803,"o":95.69,"t":"2026-10-14T14:45:00Z","v":71875,"vw":95.634769},{"c":95.63,"h":95.6601,"l":95.545,"n":539,"o":95.6,"t":"2026-10-14T14:50:00Z","v":38887,"vw":95.608997},{"c":95.63,"h":95.7,"l":95.63,"n":396,"o":95.635,"t":"2026-10-14T14:55:00Z","v":25541,"vw":95.663499},{"c":95.64,"h":95.655,"l":95.55,"n":387,"o":95.62,"t":"2026-10-14T15:00:00Z","v":28457,"vw":95.593229},{"c":95.7,"h":95.7,"l":95.59,"n":404,"o":95.63,"t":"2026-10-14T15:05:00Z","v":33012,"vw":95.659345},{"c":95.82,"h":95.82,"l":95.71,"n":435,"o":95.71,"t":"2026-10-14T15:10:00Z","v":38997,"vw":95.762234},{"c":95.97,"h":95.971,"l":95.795,"n":432,"o":95.82,"t":"2026-10-14T15:15:00Z","v":42845,"vw":95.876368},{"c":95.93,"h":95.995,"l":95.91,"n":532,"o":95.965,"t":"2026-10-14T15:20:00Z","v":49594,"vw":95.947611},{"c":95.91,"h":95.96,"l":95.87,"n":473,"o":95.935,"t":"2026-10-14T15:25:00Z","v":40841,"vw":95.913929},{"c":95.94,"h":95.975,"l":95.8899,"n":392,"o":95.91,"t":"2026-10-14T15:30:00Z","v":40102,"vw":95.932646},{"c":96.01,"h":96.095,"l":95.93,"n":574,"o":95.94,"t":"2026-10-14T15:35:00Z","v":96576,"vw":96.052289},{"c":95.94,"h":96.03,"l":95.93,"n":491,"o":96.01,"t":"2026-10-14T15:40:00Z","v":42117,"vw":95.975716},{"c":95.89,"h":95.94,"l":95.87,"n":429,"o":95.94,"t":"2026-10-14T15:45:00Z","v":37740,"vw":95.9033},{"c":95.95,"h":95.955,"l":95.86,"n":382,"o":95.9,"t":"2026-10-14T15:50:00Z","v":31311,"vw":95.913072},{"c":95.94,"h":95.95,"l":95.89,"n":240,"o":95.95,"t":"2026-10-14T15:55:00Z","v":15992,"vw":95.920676},{"c":95.94,"h":95.95,"l":95.89,"n":291,"o":95.95,"t":"2026-10-14T16:00:00Z","v":18893,"vw":95.926135},{"c":95.93,"h":95.97,"l":95.9,"n":720,"o":95.94,"t":"2026-10-14T16:05:00Z","v":95133,"vw":95.927058},{"c":96.01,"h":96.04,"l":95.91,"n":267,"o":95.92,"t":"2026-10-14T16:10:00Z","v":28968,"vw":95.97136},{"c":95.965,"h":96.035,"l":95.93,"n":370,"o":96.01,"t":"2026-10-14T16:15:00Z","v":33431,"vw":95.97614},{"c":96.2,"h":96.2,"l":95.98,"n":463,"o":95.98,"t":"2026-10-14T16:20:00Z","v":41196,"vw":96.112521},{"c":96.18,"h":96.245,"l":96.18,"n":418,"o":96.205,"t":"2026-10-14T16:25:00Z","v":34401,"vw":96.207285},{"c":96.165,"h":96.24,"l":96.125,"n":563,"o":96.18,"t":"2026-10-14T16:30:00Z","v":50925,"vw":96.17656},{"c":96.15,"h":96.23,"l":96.14,"n":370,"o":96.16,"t":"2026-10-14T16:35:00Z","v":37913,"vw":96.176552},{"c":96.15,"h":96.155,"l":96.095,"n":259,"o":96.14,"t":"2026-10-14T16:40:00Z","v":24328,"vw":96.119627},{"c":96.13,"h":96.155,"l":96.085,"n":264,"o":96.15,"t":"2026-10-14T16:45:00Z","v":20436,"vw":96.118801},{"c":96.06,"h":96.13,"l":96,"n":336,"o":96.11,"t":"2026-10-14T16:50:00Z","v":29973,"vw":96.063402},{"c":96.05,"h":96.08,"l":95.99,"n":173,"o":96.08,"t":"2026-10-14T16:55:00Z","v":13808,"vw":96.025011},{"c":96.01,"h":96.06,"l":95.98,"n":336,"o":96.05,"t":"2026-10-14T17:00:00Z","v":28064,"vw":96.020318},{"c":96.03,"h":96.03,"l":95.99,"n":249,"o":96,"t":"2026-10-14T17:05:00Z","v":27476,"vw":96.007146},{"c":96.12,"h":96.12,"l":96.04,"n":280,"o":96.04,"t":"2026-10-14T17:10:00Z","v":21323,"vw":96.061188},{"c":96.155,"h":96.18,"l":96.1,"n":285,"o":96.11,"t":"2026-10-14T17:15:00Z","v":23709,"vw":96.144383},{"c":96.05,"h":96.16,"l":96.02,"n":417,"o":96.15,"t":"2026-10-14T17:20:00Z","v":40227,"vw":96.078254},{"c":96.09,"h":96.1,"l":96.05,"n":415,"o":96.06,"t":"2026-10-14T17:25:00Z","v":40403,"vw":96.085148},{"c":96.08,"h":96.13,"l":96.06,"n":353,"o":96.09,"t":"2026-10-14T17:30:00Z","v":32810,"vw":96.092666},{"c":96.18,"h":96.2,"l":96.08,"n":274,"o":96.08,"t":"2026-10-14T17:35:00Z","v":20485,"vw":96.166062},{"c":96.13,"h":96.19,"l":96.11,"n":235,"o":96.19,"t":"2026-10-14T17:40:00Z","v":21957,"vw":96.148883},{"c":96.04,"h":96.15,"l":96.04,"n":223,"o":96.14,"t":"2026-10-14T17:45:00Z","v":18513,"vw":96.089785},{"c":96.05,"h":96.06,"l":96,"n":263,"o":96.03,"t":"2026-10-14T17:50:00Z","v":18132,"vw":96.030229},{"c":96.09,"h":96.1,"l":96.005,"n":257,"o":96.06,"t":"2026-10-14T17:55:00Z","v":21477,"vw":96.0507},{"c":96.14,"h":96.15,"l":96.03,"n":457,"o":96.08,"t":"2026-10-14T18:00:00Z","v":39344,"vw":96.078941},{"c":96.15,"h":96.2,"l":96.135,"n":688,"o":96.15,"t":"2026-10-14T18:05:00Z","v":67441,"vw":96.158814},{"c":96.19,"h":96.19,"l":96.11,"n":423,"o":96.15,"t":"2026-10-14T18:10:00Z","v":34003,"vw":96.153167},{"c":96.18,"h":96.21,"l":96.145,"n":381,"o":96.19,"t":"2026-10-14T18:15:00Z","v":45222,"vw":96.177462},{"c":96.155,"h":96.25,"l":96.135,"n":523,"o":96.18,"t":"2026-10-14T18:20:00Z","v":49760,"vw":96.21273},{"c":96.13,"h":96.175,"l":96.08,"n":542,"o":96.15,"t":"2026-10-14T18:25:00Z","v":56045,"vw":96.125539},{"c":96.1,"h":96.14,"l":96.06,"n":392,"o":96.12,"t":"2026-10-14T18:30:00Z","v":35548,"vw":96.090151},{"c":96.1,"h":96.15,"l":96.09,"n":343,"o":96.11,"t":"2026-10-14T18:35:00Z","v":25863,"vw":96.122032},{"c":96.08,"h":96.1212,"l":96.07,"n":494,"o":96.1,"t":"2026-10-14T18:40:00Z","v":41558,"vw":96.098092},{"c":96.09,"h":96.12,"l":96.025,"n":769,"o":96.09,"t":"2026-10-14T18:45:00Z","v":70394,"vw":96.077986},{"c":96.085,"h":96.13,"l":96.065,"n":514,"o":96.085,"t":"2026-10-14T18:50:00Z","v":51397,"vw":96.09594},{"c":95.995,"h":96.09,"l":95.965,"n":1074,"o":96.09,"t":"2026-10-14T18:55:00Z","v":104567,"vw":96.012287},{"c":96.03,"h":96.03,"l":95.925,"n":588,"o":95.99,"t":"2026-10-14T19:00:00Z","v":52338,"vw":95.972023},{"c":96.05,"h":96.115,"l":96,"n":490,"o":96.025,"t":"2026-10-14T19:05:00Z","v":43802,"vw":96.055032},{"c":95.975,"h":96.09,"l":95.96,"n":512,"o":96.05,"t":"2026-10-14T19:10:00Z","v":45966,"vw":96.040937},{"c":95.885,"h":96.015,"l":95.825,"n":1411,"o":95.98,"t":"2026-10-14T19:15:00Z","v":188683,"vw":95.898649},{"c":95.965,"h":95.9975,"l":95.875,"n":1944,"o":95.89,"t":"2026-10-14T19:20:00Z","v":244301,"vw":95.930186},{"c":95.9175,"h":95.98,"l":95.86,"n":2046,"o":95.96,"t":"2026-10-14T19:25:00Z","v":260544,"vw":95.915481},{"c":95.79,"h":95.96,"l":95.79,"n":1152,"o":95.915,"t":"2026-10-14T19:30:00Z","v":125351,"vw":95.901222},{"c":95.74,"h":95.81,"l":95.68,"n":893,"o":95.8,"t":"2026-10-14T19:35:00Z","v":87515,"vw":95.747351},{"c":95.83,"h":95.845,"l":95.695,"n":1252,"o":95.74,"t":"2026-10-14T19:40:00Z","v":121053,"vw":95.742586},{"c":95.86,"h":95.92,"l":95.78,"n":1386,"o":95.82,"t":"2026-10-14T19:45:00Z","v":109074,"vw":95.85147},{"c":95.775,"h":95.89,"l":95.765,"n":2591,"o":95.85,"t":"2026-10-14T19:50:00Z","v":275271,"vw":95.845783},{"c":95.925,"h":95.95,"l":95.77,"n":5690,"o":95.77,"t":"2026-10-14T19:55:00Z","v":880729,"vw":95.864674},{"c":95.93,"h":95.93,"l":95.93,"n":10,"o":95.93,"t":"2026-10-14T20:00:00Z","v":650322,"vw":95.93},{"c":96.52,"h":96.56,"l":96.52,"n":2,"o":96.56,"t":"2026-10-15T12:45:00Z","v":228,"vw":96.54},{"c":97.29,"h":97.55,"l":96.89,"n":2522,"o":97.15,"t":"2026-10-15T13:30:00Z","v":236409,"vw":97.213151},{"c":97.26,"h":97.4,"l":97.175,"n":2749,"o":97.27,"t":"2026-10-15T13:35:00Z","v":226468,"vw":97.296925},{"c":97,"h":97.44,"l":97,"n":1904,"o":97.27,"t":"2026-10-15T13:40:00Z","v":183357,"vw":97.216793},{"c":97.265,"h":97.265,"l":96.95,"n":2635,"o":97,"t":"2026-10-15T13:45:00Z","v":339498,"vw":97.167852},{"c":97.405,"h":97.43,"l":97.26,"n":1883,"o":97.27,"t":"2026-10-15T13:50:00Z","v":173738,"vw":97.338615},{"c":97.2,"h":97.485,"l":97.195,"n":1273,"o":97.41,"t":"2026-10-15T13:55:00Z","v":128838,"vw":97.36234},{"c":97.01,"h":97.23,"l":96.97,"n":1593,"o":97.23,"t":"2026-10-15T14:00:00Z","v":134208,"vw":97.111082},{"c":97.06,"h":97.13,"l":96.92,"n":1372,"o":97.01,"t":"2026-10-15T14:05:00Z","v":124807,"vw":96.999343},{"c":96.965,"h":97.07,"l":96.86,"n":883,"o":97.07,"t":"2026-10-15T14:10:00Z","v":67976,"vw":96.942798},{"c":97.02,"h":97.14,"l":96.96,"n":1067,"o":96.96,"t":"2026-10-15T14:15:00Z","v":105647,"vw":97.069144},{"c":97.08,"h":97.1,"l":96.96,"n":1021,"o":97.01,"t":"2026-10-15T14:20:00Z","v":380586,"vw":97.087192},{"c":97.135,"h":97.205,"l":97.04,"n":776,"o":97.08,"t":"2026-10-15T14:25:00Z","v":64800,"vw":97.134277},{"c":97.235,"h":97.295,"l":97.14,"n":1035,"o":97.14,"t":"2026-10-15T14:30:00Z","v":123333,"vw":97.248718},{"c":97.25,"h":97.36,"l":97.23,"n":768,"o":97.24,"t":"2026-10-15T14:35:00Z","v":74069,"vw":97.301743},{"c":97.23,"h":97.375,"l":97.22,"n":1045,"o":97.25,"t":"2026-10-15T14:40:00Z","v":101064,"vw":97.296106},{"c":97.22,"h":97.255,"l":97.09,"n":647,"o":97.23,"t":"2026-10-15T14:45:00Z","v":49882,"vw":97.168928},{"c":97.11,"h":97.21,"l":97.05,"n":569,"o":97.21,"t":"2026-10-15T14:50:00Z","v":58687,"vw":97.109116},{"c":97.09,"h":97.17,"l":96.95,"n":1437,"o":97.105,"t":"2026-10-15T14:55:00Z","v":159889,"vw":97.059296},{"c":97.05,"h":97.18,"l":97.03,"n":610,"o":97.085,"t":"2026-10-15T15:00:00Z","v":63724,"vw":97.120023},{"c":97.04,"h":97.105,"l":96.94,"n":641,"o":97.06,"t":"2026-10-15T15:05:00Z","v":64373,"vw":97.036848},{"c":97.1,"h":97.1,"l":96.995,"n":550,"o":97.03,"t":"2026-10-15T15:10:00Z","v":56907,"vw":97.061293},{"c":96.98,"h":97.13,"l":96.98,"n":659,"o":97.09,"t":"2026-10-15T15:15:00Z","v":83442,"vw":97.087919},{"c":96.88,"h":96.99,"l":96.88,"n":457,"o":96.99,"t":"2026-10-15T15:20:00Z","v":123100,"vw":96.950882},{"c":96.96,"h":96.98,"l":96.87,"n":473,"o":96.88,"t":"2026-10-15T15:25:00Z","v":41651,"vw":96.935268},{"c":96.87,"h":96.975,"l":96.855,"n":336,"o":96.95,"t":"2026-10-15T15:30:00Z","v":35987,"vw":96.924587},{"c":96.87,"h":96.905,"l":96.83,"n":481,"o":96.86,"t":"2026-10-15T15:35:00Z","v":80789,"vw":96.857391},{"c":96.94,"h":96.94,"l":96.835,"n":321,"o":96.87,"t":"2026-10-15T15:40:00Z","v":30889,"vw":96.885138},{"c":96.915,"h":96.99,"l":96.915,"n":242,"o":96.94,"t":"2026-10-15T15:45:00Z","v":20568,"vw":96.96068},{"c":96.925,"h":96.96,"l":96.895,"n":548,"o":96.905,"t":"2026-10-15T15:50:00Z","v":44877,"vw":96.92812},{"c":96.965,"h":97,"l":96.92,"n":433,"o":96.92,"t":"2026-10-15T15:55:00Z","v":74163,"vw":96.965659},{"c":96.94,"h":96.96,"l":96.86,"n":452,"o":96.96,"t":"2026-10-15T16:00:00Z","v":35111,"vw":96.915067},{"c":96.86,"h":96.94,"l":96.795,"n":510,"o":96.94,"t":"2026-10-15T16:05:00Z","v":35974,"vw":96.845924},{"c":96.79,"h":96.89,"l":96.72,"n":502,"o":96.87,"t":"2026-10-15T16:10:00Z","v":37637,"vw":96.817362},{"c":96.855,"h":96.89,"l":96.78,"n":767,"o":96.79,"t":"2026-10-15T16:15:00Z","v":96622,"vw":96.815489},{"c":96.855,"h":96.905,"l":96.84,"n":459,"o":96.87,"t":"2026-10-15T16:20:00Z","v":33951,"vw":96.872343},{"c":96.97,"h":96.98,"l":96.87,"n":379,"o":96.88,"t":"2026-10-15T16:25:00Z","v":27179,"vw":96.920463},{"c":97.045,"h":97.09,"l":96.96,"n":609,"o":96.96,"t":"2026-10-15T16:30:00Z","v":48960,"vw":97.033546},{"c":97.11,"h":97.145,"l":97.035,"n":611,"o":97.04,"t":"2026-10-15T16:35:00Z","v":74189,"vw":97.109277},{"c":97.18,"h":97.18,"l":97.09,"n":326,"o":97.115,"t":"2026-10-15T16:40:00Z","v":29608,"vw":97.137596},{"c":97.17,"h":97.195,"l":97.13,"n":313,"o":97.195,"t":"2026-10-15T16:45:00Z","v":36378,"vw":97.158967},{"c":97.085,"h":97.16,"l":97.07,"n":449,"o":97.16,"t":"2026-10-15T16:50:00Z","v":25978,"vw":97.119205},{"c":97.125,"h":97.13,"l":97.085,"n":48,"o":97.085,"t":"2026-10-15T16:55:00Z","v":3863,"vw":97.106691},{"c":96.98,"h":97.015,"l":96.96,"n":258,"o":97.01,"t":"2026-10-15T18:10:00Z","v":19524,"vw":96.993868},{"c":97.0375,"h":97.075,"l":96.955,"n":453,"o":96.985,"t":"2026-10-15T18:15:00Z","v":39071,"vw":97.019439},{"c":97.01,"h":97.08,"l":96.98,"n":445,"o":97.04,"t":"2026-10-15T18:20:00Z","v":36304,"vw":97.033447},{"c":97.02,"h":97.02,"l":96.98,"n":344,"o":97.005,"t":"2026-10-15T18:25:00Z","v":30363,"vw":96.995908},{"c":97.03,"h":97.055,"l":97.01,"n":315,"o":97.03,"t":"2026-10-15T18:30:00Z","v":23402,"vw":97.037756},{"c":96.99,"h":97.04,"l":96.975,"n":236,"o":97.03,"t":"2026-10-15T18:35:00Z","v":18614,"vw":96.998879},{"c":96.95,"h":97.025,"l":96.95,"n":433,"o":97,"t":"2026-10-15T18:40:00Z","v":40566,"vw":96.985696},{"c":96.985,"h":97.02,"l":96.95,"n":583,"o":96.95,"t":"2026-10-15T18:45:00Z","v":55674,"vw":96.978731},{"c":96.88,"h":96.98,"l":96.85,"n":1941,"o":96.98,"t":"2026-10-15T18:50:00Z","v":197919,"vw":96.887305},{"c":96.81,"h":96.875,"l":96.79,"n":903,"o":96.87,"t":"2026-10-15T18:55:00Z","v":170299,"vw":96.850639},{"c":96.82,"h":96.84,"l":96.79,"n":510,"o":96.81,"t":"2026-10-15T19:00:00Z","v":49300,"vw":96.81846},{"c":96.81,"h":96.835,"l":96.76,"n":504,"o":96.815,"t":"2026-10-15T19:05:00Z","v":57951,"vw":96.803055},{"c":96.825,"h":96.83,"l":96.755,"n":456,"o":96.825,"t":"2026-10-15T19:10:00Z","v":31476,"vw":96.794805},{"c":96.775,"h":96.84,"l":96.77,"n":589,"o":96.83,"t":"2026-10-15T19:15:00Z","v":54201,"vw":96.799923},{"c":96.86,"h":96.88,"l":96.775,"n":733,"o":96.78,"t":"2026-10-15T19:20:00Z","v":74301,"vw":96.847714},{"c":96.845,"h":96.88,"l":96.805,"n":499,"o":96.86,"t":"2026-10-15T19:25:00Z","v":47085,"vw":96.836396},{"c":96.92,"h":96.95,"l":96.835,"n":842,"o":96.85,"t":"2026-10-15T19:30:00Z","v":80201,"vw":96.885547},{"c":96.99,"h":97,"l":96.89,"n":854,"o":96.915,"t":"2026-10-15T19:35:00Z","v":92168,"vw":96.950692},{"c":97.07,"h":97.0901,"l":96.99,"n":1144,"o":96.99,"t":"2026-10-15T19:40:00Z","v":114221,"vw":97.048266},{"c":97,"h":97.1,"l":96.96,"n":1264,"o":97.07,"t":"2026-10-15T19:45:00Z","v":143054,"vw":97.031966},{"c":96.96,"h":97.07,"l":96.96,"n":2469,"o":96.99,"t":"2026-10-15T19:50:00Z","v":354558,"vw":97.019572},{"c":97.03,"h":97.06,"l":96.96,"n":4549,"o":96.96,"t":"2026-10-15T19:55:00Z","v":833451,"vw":97.019292},{"c":97.14,"h":97.14,"l":97.04,"n":25,"o":97.04,"t":"2026-10-15T20:00:00Z","v":364636,"vw":97.040066}],"history":[{"c":99.76,"h":99.86,"l":98.56,"n":31260,"o":98.75,"t":"2024-10-14T04:00:00Z","v":3193310,"vw":99.603072},{"c":100.94,"h":101.75,"l":100.14,"n":66961,"o":100.14,"t":"2024-10-15T04:00:00Z","v":6918660,"vw":101.162864},{"c":101.98,"h":102.1,"l":100.89,"n":37853,"o":101.18,"t":"2024-10-16T04:00:00Z","v":4237943,"vw":101.805621},{"c":101.19,"h":101.7,"l":100.87,"n":37376,"o":101.51,"t":"2024-10-17T04:00:00Z","v":3735983,"vw":101.258131},{"c":101.94,"h":101.965,"l":101.05,"n":37302,"o":101.49,"t":"2024-10-18T04:00:00Z","v":3713754,"vw":101.746128},{"c":99.9,"h":101.83,"l":99.78,"n":49682,"o":101.38,"t":"2024-10-21T04:00:00Z","v":6073585,"vw":100.151194},{"c":100.01,"h":100.44,"l":99.44,"n":47270,"o":99.66,"t":"2024-10-22T04:00:00Z","v":5405863,"vw":100.026166},{"c":100.91,"h":101.08,"l":99.67,"n":54184,"o":99.83,"t":"2024-10-23T04:00:00Z","v":5452668,"vw":100.680725},{"c":101.16,"h":101.73,"l":100.97,"n":34740,"o":101.05,"t":"2024-10-24T04:00:00Z","v":3491471,"vw":101.236643},{"c":100.2,"h":102.18,"l":100.145,"n":44157,"o":101.76,"t":"2024-10-25T04:00:00Z","v":4394815,"vw":100.904528},{"c":100.46,"h":101.46,"l":100.29,"n":40127,"o":100.99,"t":"2024-10-28T04:00:00Z","v":4458913,"vw":100.730411},{"c":99.53,"h":100.55,"l":99.26,"n":65050,"o":100.18,"t":"2024-10-29T04:00:00Z","v":7021242,"vw":99.770826},{"c":100.01,"h":100.73,"l":99.53,"n":56143,"o":99.59,"t":"2024-10-30T04:00:00Z","v":6237599,"vw":100.107325},{"c":98.31,"h":99.77,"l":98.24,"n":69460,"o":99.22,"t":"2024-10-31T04:00:00Z","v":7701067,"vw":99.003392},{"c":97.2,"h":99.1,"l":97.16,"n":66960,"o":98.93,"t":"2024-11-01T04:00:00Z","v":9487515,"vw":97.829037},{"c":98.25,"h":98.53,"l":97.55,"n":36848,"o":97.68,"t":"2024-11-04T05:00:00Z","v":3926869,"vw":98.057134},{"c":99.59,"h":99.6,"l":97.47,"n":45555,"o":97.72,"t":"2024-11-05T05:00:00Z","v":5125556,"vw":98.992501},{"c":97.08,"h":99.31,"l":96.06,"n":99306,"o":99.31,"t":"2024-11-06T05:00:00Z","v":10360611,"vw":97.107025},{"c":98.28,"h":98.57,"l":97.34,"n":70072,"o":97.63,"t":"2024-11-07T05:00:00Z","v":7768286,"vw":98.117419},{"c":99.89,"h":100.155,"l":98.58,"n":70743,"o":98.74,"t":"2024-11-08T05:00:00Z","v":7286725,"vw":99.706901},{"c":99.23,"h":100.37,"l":99.18,"n":39098,"o":99.66,"t":"2024-11-11T05:00:00Z","v":3711468,"vw":99.737558},{"c":97.89,"h":99.33,"l":97.89,"n":62721,"o":98.92,"t":"2024-11-12T05:00:00Z","v":7729262,"vw":98.274706},{"c":98.56,"h":99.41,"l":98.43,"n":45021,"o":99.01,"t":"2024-11-13T05:00:00Z","v":4801530,"vw":98.789624},{"c":97.69,"h":98.54,"l":97.56,"n":63995,"o":98.54,"t":"2024-11-14T05:00:00Z","v":6714783,"vw":97.988507},{"c":97.8,"h":97.99,"l":96.96,"n":61165,"o":97.26,"t":"2024-11-15T05:00:00Z","v":6787384,"vw":97.648168},{"c":98.6,"h":98.62,"l":97.18,"n":52944,"o":97.39,"t":"2024-11-18T05:00:00Z","v":4726060,"vw":98.315386},{"c":99.12,"h":99.32,"l":97.89,"n":45863,"o":98.3,"t":"2024-11-19T05:00:00Z","v":5340753,"vw":98.868928},{"c":98.91,"h":99.07,"l":98.13,"n":43447,"o":98.53,"t":"2024-11-20T05:00:00Z","v":4329749,"vw":98.681968},{"c":99.62,"h":99.925,"l":98.63,"n":44968,"o":99.05,"t":"2024-11-21T05:00:00Z","v":3826251,"vw":99.517958},{"c":100.36,"h":100.53,"l":99.93,"n":34286,"o":99.98,"t":"2024-11-22T05:00:00Z","v":3402742,"vw":100.318634},{"c":101.76,"h":102.23,"l":100.94,"n":51046,"o":100.94,"t":"2024-11-25T05:00:00Z","v":5112858,"vw":101.677392},{"c":102.08,"h":102.29,"l":101.2,"n":34452,"o":101.69,"t":"2024-11-26T05:00:00Z","v":3068354,"vw":101.852808},{"c":102.87,"h":103.46,"l":102.64,"n":45314,"o":102.75,"t":"2024-11-27T05:00:00Z","v":4141037,"vw":103.069725},{"c":102.31,"h":103.27,"l":102.23,"n":40195,"o":102.91,"t":"2024-11-29T05:00:00Z","v":4566772,"vw":102.815581},{"c":100.94,"h":101.93,"l":100.57,"n":61458,"o":101.85,"t":"2024-12-02T05:00:00Z","v":7207573,"vw":101.04639},{"c":100.36,"h":101.24,"l":100.24,"n":40000,"o":100.94,"t":"2024-12-03T05:00:00Z","v":4252392,"vw":100.517109},{"c":100.03,"h":100.38,"l":99.51,"n":31834,"o":100.33,"t":"2024-12-04T05:00:00Z","v":2553244,"vw":99.906793},{"c":99.72,"h":99.85,"l":99.19,"n":36349,"o":99.62,"t":"2024-12-05T05:00:00Z","v":2955080,"vw":99.623293},{"c":99.69,"h":100.36,"l":99.19,"n":38989,"o":100.02,"t":"2024-12-06T05:00:00Z","v":2913036,"vw":99.627565},{"c":99.97,"h":100.22,"l":99.59,"n":45992,"o":99.82,"t":"2024-12-09T05:00:00Z","v":3739340,"vw":99.886668},{"c":98.39,"h":99.93,"l":98.1,"n":53448,"o":99.93,"t":"2024-12-10T05:00:00Z","v":5809727,"vw":98.684154},{"c":98.21,"h":98.91,"l":97.895,"n":43576,"o":98.45,"t":"2024-12-11T05:00:00Z","v":3654115,"vw":98.24864},{"c":98.02,"h":99.09,"l":97.96,"n":49787,"o":98.02,"t":"2024-12-12T05:00:00Z","v":4410960,"vw":98.362006},{"c":97.61,"h":98.18,"l":97.54,"n":54810,"o":97.79,"t":"2024-12-13T05:00:00Z","v":5145279,"vw":97.700488},{"c":97.33,"h":98.5,"l":97.27,"n":51685,"o":97.75,"t":"2024-12-16T05:00:00Z","v":4478259,"vw":97.943163},{"c":96.06,"h":96.9201,"l":95.76,"n":48858,"o":96.2,"t":"2024-12-17T05:00:00Z","v":3856229,"vw":96.404223},{"c":92.15,"h":96.28,"l":92.15,"n":98982,"o":95.84,"t":"2024-12-18T05:00:00Z","v":9655897,"vw":93.708883},{"c":90.74,"h":93.11,"l":90.68,"n":114444,"o":92.4,"t":"2024-12-19T05:00:00Z","v":12763411,"vw":91.659953},{"c":92.39,"h":93.38,"l":91,"n":131026,"o":91,"t":"2024-12-20T05:00:00Z","v":14194628,"vw":92.487348},{"c":92.79,"h":92.9,"l":91.74,"n":66602,"o":92.21,"t":"2024-12-23T05:00:00Z","v":5846877,"vw":92.400196},{"c":93.41,"h":93.5,"l":92.425,"n":24094,"o":92.54,"t":"2024-12-24T05:00:00Z","v":2207213,"vw":93.060668},{"c":93.6,"h":93.68,"l":92.66,"n":35856,"o":93.07,"t":"2024-12-26T05:00:00Z","v":3958707,"vw":93.480493},{"c":92.67,"h":93.76,"l":92.46,"n":51922,"o":93.1,"t":"2024-12-27T05:00:00Z","v":5279088,"vw":92.880542},{"c":92.28,"h":92.52,"l":91.38,"n":34049,"o":92.46,"t":"2024-12-30T05:00:00Z","v":4020586,"vw":92.021318},{"c":93.06,"h":93.26,"l":92.205,"n":53405,"o":93.08,"t":"2024-12-31T05:00:00Z","v":5447455,"vw":92.828704},{"c":92.29,"h":93.28,"l":91.95,"n":55115,"o":93.2,"t":"2025-01-02T05:00:00Z","v":8909541,"vw":92.479357},{"c":93.43,"h":93.6,"l":92.17,"n":39206,"o":92.42,"t":"2025-01-03T05:00:00Z","v":4325927,"vw":93.228799},{"c":92.27,"h":93.82,"l":92.14,"n":55412,"o":93.59,"t":"2025-01-06T05:00:00Z","v":5845089,"vw":92.841071},{"c":91.48,"h":93.05,"l":91.24,"n":64075,"o":92.84,"t":"2025-01-07T05:00:00Z","v":7161501,"vw":91.828212},{"c":91.72,"h":91.785,"l":90.58,"n":49337,"o":91.43,"t":"2025-01-08T05:00:00Z","v":4024845,"vw":91.374991},{"c":89.49,"h":90.49,"l":89.455,"n":78146,"o":90.21,"t":"2025-01-10T05:00:00Z","v":9167941,"vw":89.799049},{"c":90.61,"h":90.67,"l":89.19,"n":50059,"o":89.35,"t":"2025-01-13T05:00:00Z","v":6069289,"vw":90.118939},{"c":91.46,"h":91.63,"l":90.71,"n":49191,"o":90.91,"t":"2025-01-14T05:00:00Z","v":6052017,"vw":91.276742},{"c":91.84,"h":94.01,"l":91.82,"n":57457,"o":93.91,"t":"2025-01-15T05:00:00Z","v":6016710,"vw":92.436523},{"c":93.96,"h":93.97,"l":91.82,"n":47816,"o":92.1,"t":"2025-01-16T05:00:00Z","v":4935262,"vw":93.272735},{"c":93.86,"h":94.44,"l":93.83,"n":38772,"o":94.24,"t":"2025-01-17T05:00:00Z","v":4300955,"vw":94.118693},{"c":95.65,"h":95.685,"l":94.3,"n":52301,"o":94.36,"t":"2025-01-21T05:00:00Z","v":4421266,"vw":95.349453},{"c":94,"h":95.49,"l":93.87,"n":32976,"o":95.49,"t":"2025-01-22T05:00:00Z","v":4114874,"vw":94.257478},{"c":94.68,"h":94.68,"l":93.24,"n":32033,"o":94.28,"t":"2025-01-23T05:00:00Z","v":3626208,"vw":94.202132},{"c":94.94,"h":95.53,"l":94.29,"n":36929,"o":94.42,"t":"2025-01-24T05:00:00Z","v":3929085,"vw":94.949841},{"c":96.04,"h":96.16,"l":94.81,"n":64200,"o":94.81,"t":"2025-01-27T05:00:00Z","v":8961359,"vw":95.636797},{"c":95.03,"h":95.77,"l":94.685,"n":35049,"o":95.73,"t":"2025-01-28T05:00:00Z","v":4576119,"vw":95.151858},{"c":93.78,"h":95.24,"l":93.34,"n":39346,"o":95.08,"t":"2025-01-29T05:00:00Z","v":4515235,"vw":94.162122},{"c":95.03,"h":95.75,"l":94.18,"n":48200,"o":95.14,"t":"2025-01-30T05:00:00Z","v":6424532,"vw":95.134569},{"c":94.82,"h":95.72,"l":94.51,"n":43956,"o":94.83,"t":"2025-01-31T05:00:00Z","v":4533221,"vw":94.970397},{"c":94.51,"h":94.97,"l":93.09,"n":51104,"o":93.83,"t":"2025-02-03T05:00:00Z","v":5606991,"vw":94.427461},{"c":94.64,"h":94.87,"l":93.67,"n":27411,"o":93.92,"t":"2025-02-04T05:00:00Z","v":3236324,"vw":94.485619},{"c":96.07,"h":96.23,"l":94.74,"n":33695,"o":95.66,"t":"2025-02-05T05:00:00Z","v":4314606,"vw":95.769878},{"c":96.3,"h":96.54,"l":95.63,"n":25245,"o":96.53,"t":"2025-02-06T05:00:00Z","v":2683997,"vw":96.081131},{"c":95.94,"h":96.5582,"l":95.45,"n":46361,"o":96.53,"t":"2025-02-07T05:00:00Z","v":4543979,"vw":95.931054},{"c":96.07,"h":96.26,"l":95.22,"n":27719,"o":95.98,"t":"2025-02-10T05:00:00Z","v":2694518,"vw":95.877261},{"c":96.47,"h":96.5,"l":95.47,"n":32304,"o":95.65,"t":"2025-02-11T05:00:00Z","v":3313781,"vw":96.092032},{"c":95.47,"h":95.81,"l":94.3807,"n":46804,"o":94.5,"t":"2025-02-12T05:00:00Z","v":4453859,"vw":95.387352},{"c":96.34,"h":96.53,"l":95.06,"n":44875,"o":95.4,"t":"2025-02-13T05:00:00Z","v":4864110,"vw":95.94055},{"c":95.93,"h":96.99,"l":95.92,"n":28751,"o":96.62,"t":"2025-02-14T05:00:00Z","v":4054866,"vw":96.363196},{"c":96.33,"h":96.7,"l":95.67,"n":26974,"o":95.85,"t":"2025-02-18T05:00:00Z","v":2489669,"vw":96.206487},{"c":96.37,"h":96.67,"l":95.78,"n":31384,"o":96.03,"t":"2025-02-19T05:00:00Z","v":3277986,"vw":96.311949},{"c":96.98,"h":97.13,"l":95.92,"n":37162,"o":96.35,"t":"2025-02-20T05:00:00Z","v":3493739,"vw":96.743686},{"c":96.27,"h":97.16,"l":95.625,"n":53909,"o":96.95,"t":"2025-02-21T05:00:00Z","v":6317762,"vw":96.220609},{"c":96.61,"h":97.13,"l":95.835,"n":41908,"o":96.38,"t":"2025-02-24T05:00:00Z","v":3948777,"vw":96.550245},{"c":97.71,"h":98.15,"l":96.88,"n":45772,"o":96.97,"t":"2025-02-25T05:00:00Z","v":3863666,"vw":97.750424},{"c":97.24,"h":98.11,"l":96.98,"n":50043,"o":97.99,"t":"2025-02-26T05:00:00Z","v":5702860,"vw":97.371535},{"c":97.65,"h":98.19,"l":97.0801,"n":46506,"o":97.21,"t":"2025-02-27T05:00:00Z","v":4903898,"vw":97.777878},{"c":98.41,"h":98.53,"l":97.33,"n":50807,"o":98.11,"t":"2025-02-28T05:00:00Z","v":4077162,"vw":98.09193},{"c":98.9,"h":99.55,"l":98.355,"n":51841,"o":98.47,"t":"2025-03-03T05:00:00Z","v":5133548,"vw":98.95125},{"c":97.8,"h":99.619,"l":97.68,"n":64078,"o":99.01,"t":"2025-03-04T05:00:00Z","v":6905788,"vw":98.179895},{"c":98.98,"h":99.125,"l":96.88,"n":38730,"o":96.96,"t":"2025-03-05T05:00:00Z","v":4505323,"vw":98.53259},{"c":96.34,"h":98.275,"l":96.17,"n":67807,"o":98.04,"t":"2025-03-06T05:00:00Z","v":7146707,"vw":96.695525},{"c":96.97,"h":97.42,"l":95.84,"n":50637,"o":96.58,"t":"2025-03-07T05:00:00Z","v":4387274,"vw":96.796706},{"c":96.05,"h":98.01,"l":95.58,"n":65138,"o":96.98,"t":"2025-03-10T04:00:00Z","v":7317041,"vw":96.709309},{"c":94.89,"h":96.57,"l":94.37,"n":67130,"o":96.36,"t":"2025-03-11T04:00:00Z","v":6252897,"vw":95.183226},{"c":94.54,"h":95.39,"l":94.2,"n":46487,"o":95.06,"t":"2025-03-12T04:00:00Z","v":3970055,"vw":94.671075},{"c":92.74,"h":95.23,"l":92.61,"n":54386,"o":94.46,"t":"2025-03-13T04:00:00Z","v":5084646,"vw":93.406477},{"c":94.63,"h":94.7,"l":93.07,"n":42182,"o":93.51,"t":"2025-03-14T04:00:00Z","v":4021114,"vw":94.144787},{"c":96.12,"h":96.52,"l":94.5,"n":51364,"o":94.5,"t":"2025-03-17T04:00:00Z","v":5466285,"vw":96.125075},{"c":95.39,"h":96.33,"l":95.03,"n":40521,"o":95.81,"t":"2025-03-18T04:00:00Z","v":4690499,"vw":95.536185},{"c":95.53,"h":96.2,"l":94.7,"n":42975,"o":95.48,"t":"2025-03-19T04:00:00Z","v":4370228,"vw":95.409913},{"c":95.32,"h":95.99,"l":95.03,"n":35270,"o":95.59,"t":"2025-03-20T04:00:00Z","v":3850530,"vw":95.426426},{"c":94.42,"h":95.1,"l":93.86,"n":45424,"o":95.05,"t":"2025-03-21T04:00:00Z","v":4489548,"vw":94.527097},{"c":95.72,"h":95.9,"l":94.56,"n":42593,"o":94.95,"t":"2025-03-24T04:00:00Z","v":4019835,"vw":95.585934},{"c":94.66,"h":95.73,"l":94.08,"n":53485,"o":95.57,"t":"2025-03-25T04:00:00Z","v":5616630,"vw":94.84244},{"c":95.18,"h":95.535,"l":94.705,"n":38795,"o":95.02,"t":"2025-03-26T04:00:00Z","v":4724095,"vw":95.09851},{"c":94.88,"h":96.02,"l":94.615,"n":40635,"o":95.21,"t":"2025-03-27T04:00:00Z","v":3618168,"vw":95.157919},{"c":94.74,"h":95.39,"l":94.18,"n":38411,"o":95.26,"t":"2025-03-28T04:00:00Z","v":3834096,"vw":94.696314},{"c":95.75,"h":96.295,"l":94.79,"n":55974,"o":94.79,"t":"2025-03-31T04:00:00Z","v":6051592,"vw":95.598451},{"c":95.81,"h":96.22,"l":94.605,"n":46608,"o":95.91,"t":"2025-04-01T04:00:00Z","v":5926299,"vw":95.480092},{"c":96.22,"h":96.385,"l":95.14,"n":39722,"o":95.64,"t":"2025-04-02T04:00:00Z","v":4359540,"vw":95.960596},{"c":93.23,"h":96.09,"l":93.17,"n":80812,"o":95.24,"t":"2025-04-03T04:00:00Z","v":9122204,"vw":94.007777},{"c":89.11,"h":92.53,"l":89.02,"n":130642,"o":92.41,"t":"2025-04-04T04:00:00Z","v":12928021,"vw":90.45198},{"c":86.67,"h":90.3,"l":84.87,"n":153234,"o":87.52,"t":"2025-04-07T04:00:00Z","v":15195923,"vw":86.985218},{"c":84.48,"h":88.99,"l":83.59,"n":92216,"o":88.96,"t":"2025-04-08T04:00:00Z","v":10076212,"vw":86.345656},{"c":89.42,"h":89.88,"l":81.53,"n":170308,"o":83.19,"t":"2025-04-09T04:00:00Z","v":16314531,"vw":86.484177},{"c":87.32,"h":89.35,"l":85.2216,"n":121408,"o":88.58,"t":"2025-04-10T04:00:00Z","v":10549690,"vw":87.310001},{"c":88.6,"h":88.75,"l":85.87,"n":74220,"o":87.09,"t":"2025-04-11T04:00:00Z","v":6713638,"vw":87.637158},{"c":90.46,"h":90.985,"l":89.1,"n":59213,"o":89.495,"t":"2025-04-14T04:00:00Z","v":5611147,"vw":90.178969},{"c":90.71,"h":91.315,"l":90.25,"n":34834,"o":90.8,"t":"2025-04-15T04:00:00Z","v":3457409,"vw":90.903599},{"c":90.59,"h":91.815,"l":90,"n":43790,"o":91.06,"t":"2025-04-16T04:00:00Z","v":4521852,"vw":90.755928},{"c":91.93,"h":92.685,"l":90.74,"n":45190,"o":90.74,"t":"2025-04-17T04:00:00Z","v":4316492,"vw":92.069389},{"c":90.07,"h":91.35,"l":88.945,"n":45412,"o":91.15,"t":"2025-04-21T04:00:00Z","v":6216415,"vw":90.044617},{"c":91.87,"h":92.25,"l":90.89,"n":37780,"o":91.25,"t":"2025-04-22T04:00:00Z","v":4494040,"vw":91.657865},{"c":92,"h":93.8,"l":91.46,"n":43396,"o":92.9,"t":"2025-04-23T04:00:00Z","v":4844869,"vw":92.450804},{"c":92.33,"h":93.03,"l":91.59,"n":42837,"o":92.11,"t":"2025-04-24T04:00:00Z","v":4960219,"vw":92.377638},{"c":92.16,"h":92.55,"l":91.54,"n":38118,"o":92.39,"t":"2025-04-25T04:00:00Z","v":3888977,"vw":92.136262},{"c":92.75,"h":92.94,"l":91.865,"n":34927,"o":92.12,"t":"2025-04-28T04:00:00Z","v":4228458,"vw":92.503445},{"c":93.37,"h":93.75,"l":92.48,"n":33404,"o":92.63,"t":"2025-04-29T04:00:00Z","v":3690223,"vw":93.239719},{"c":93.69,"h":93.9983,"l":92.06,"n":38813,"o":92.8,"t":"2025-04-30T04:00:00Z","v":5940156,"vw":93.001037},{"c":93.95,"h":94.75,"l":93.3,"n":39839,"o":94.06,"t":"2025-05-01T04:00:00Z","v":4079843,"vw":94.109874},{"c":94.96,"h":95.36,"l":94.61,"n":36659,"o":94.97,"t":"2025-05-02T04:00:00Z","v":5053983,"vw":95.011874},{"c":94.86,"h":95.4,"l":94.3301,"n":23700,"o":94.72,"t":"2025-05-05T04:00:00Z","v":2706511,"vw":95.013587},{"c":94.16,"h":94.89,"l":93.71,"n":22577,"o":94.36,"t":"2025-05-06T04:00:00Z","v":4355516,"vw":94.307421},{"c":94.15,"h":94.94,"l":93.99,"n":31195,"o":94.49,"t":"2025-05-07T04:00:00Z","v":3820943,"vw":94.456253},{"c":93.74,"h":94.71,"l":93.4701,"n":37731,"o":94.63,"t":"2025-05-08T04:00:00Z","v":4592391,"vw":94.091685},{"c":94.37,"h":94.63,"l":93.625,"n":23859,"o":93.95,"t":"2025-05-09T04:00:00Z","v":2418436,"vw":94.279582},{"c":94.66,"h":95.52,"l":94.16,"n":43849,"o":95.52,"t":"2025-05-12T04:00:00Z","v":4657985,"vw":94.743534},{"c":93.5,"h":94.795,"l":93.16,"n":48395,"o":94.68,"t":"2025-05-13T04:00:00Z","v":5842409,"vw":93.573968},{"c":92.67,"h":93.17,"l":92.23,"n":50994,"o":93.17,"t":"2025-05-14T04:00:00Z","v":5890805,"vw":92.691387},{"c":94.3,"h":94.35,"l":92.92,"n":35613,"o":93.03,"t":"2025-05-15T04:00:00Z","v":4542790,"vw":93.844999},{"c":95.49,"h":95.565,"l":94.17,"n":44726,"o":94.62,"t":"2025-05-16T04:00:00Z","v":5230490,"vw":95.124264},{"c":95.6,"h":95.675,"l":94.54,"n":37854,"o":94.61,"t":"2025-05-19T04:00:00Z","v":3846963,"vw":95.344883},{"c":95.09,"h":95.45,"l":94.825,"n":35148,"o":95.02,"t":"2025-05-20T04:00:00Z","v":3631612,"vw":95.100082},{"c":92.52,"h":94.77,"l":92.43,"n":54992,"o":94.47,"t":"2025-05-21T04:00:00Z","v":6449908,"vw":93.267167},{"c":92.14,"h":92.7041,"l":91.4,"n":45104,"o":92.66,"t":"2025-05-22T04:00:00Z","v":4599211,"vw":92.10823},{"c":92.21,"h":92.5,"l":91.62,"n":39809,"o":92.01,"t":"2025-05-23T04:00:00Z","v":4421580,"vw":92.050032},{"c":93.73,"h":93.94,"l":92.65,"n":46385,"o":93.02,"t":"2025-05-27T04:00:00Z","v":5008213,"vw":93.494642},{"c":93.62,"h":93.83,"l":93.03,"n":47642,"o":93.83,"t":"2025-05-28T04:00:00Z","v":4906221,"vw":93.445835},{"c":94.44,"h":94.88,"l":93.51,"n":53934,"o":93.72,"t":"2025-05-29T04:00:00Z","v":6237519,"vw":94.293608},{"c":94.54,"h":94.75,"l":93.58,"n":47815,"o":94.08,"t":"2025-05-30T04:00:00Z","v":4972233,"vw":94.308282},{"c":94.59,"h":94.6475,"l":92.93,"n":58903,"o":93.94,"t":"2025-06-02T04:00:00Z","v":6435759,"vw":94.207117},{"c":94.4,"h":94.5,"l":93.56,"n":55149,"o":94.25,"t":"2025-06-03T04:00:00Z","v":5601083,"vw":94.216443},{"c":94.65,"h":94.995,"l":93.89,"n":39116,"o":94.51,"t":"2025-06-04T04:00:00Z","v":4015623,"vw":94.621531},{"c":94.57,"h":95.09,"l":94.11,"n":48843,"o":94.86,"t":"2025-06-05T04:00:00Z","v":4965573,"vw":94.614908},{"c":94.96,"h":95.42,"l":94.47,"n":41439,"o":95.12,"t":"2025-06-06T04:00:00Z","v":3818037,"vw":94.945448},{"c":95.06,"h":95.62,"l":94.335,"n":52375,"o":94.83,"t":"2025-06-09T04:00:00Z","v":6155008,"vw":94.998374},{"c":95.91,"h":95.935,"l":95.14,"n":47733,"o":95.35,"t":"2025-06-10T04:00:00Z","v":5631228,"vw":95.65969},{"c":95.41,"h":96.4,"l":95.025,"n":44757,"o":96.11,"t":"2025-06-11T04:00:00Z","v":3757315,"vw":95.746985},{"c":95.9,"h":96,"l":95.21,"n":36848,"o":95.28,"t":"2025-06-12T04:00:00Z","v":3829374,"vw":95.720207},{"c":95.06,"h":95.75,"l":94.415,"n":54552,"o":95.27,"t":"2025-06-13T04:00:00Z","v":5740505,"vw":95.05514},{"c":94.59,"h":95.75,"l":94.28,"n":50983,"o":95.02,"t":"2025-06-16T04:00:00Z","v":6212024,"vw":94.903669},{"c":94.24,"h":94.835,"l":93.89,"n":44789,"o":94.56,"t":"2025-06-17T04:00:00Z","v":4366004,"vw":94.371359},{"c":94.55,"h":95.24,"l":94.01,"n":44455,"o":94.42,"t":"2025-06-18T04:00:00Z","v":4267902,"vw":94.678777},{"c":94.55,"h":95.34,"l":94.355,"n":54593,"o":94.89,"t":"2025-06-20T04:00:00Z","v":5587505,"vw":94.712513},{"c":95.87,"h":95.95,"l":94.55,"n":52078,"o":94.64,"t":"2025-06-23T04:00:00Z","v":4798219,"vw":95.467061},{"c":96.25,"h":96.555,"l":95.48,"n":44409,"o":95.98,"t":"2025-06-24T04:00:00Z","v":4600166,"vw":96.171466},{"c":94.07,"h":95.74,"l":93.97,"n":66030,"o":95.73,"t":"2025-06-25T04:00:00Z","v":8770448,"vw":94.597188},{"c":93.96,"h":94.29,"l":92.865,"n":91923,"o":94.29,"t":"2025-06-26T04:00:00Z","v":11713659,"vw":93.618655},{"c":94.13,"h":95.085,"l":93.76,"n":57933,"o":94.08,"t":"2025-06-27T04:00:00Z","v":6663500,"vw":94.296264},{"c":94.77,"h":94.835,"l":93.12,"n":53665,"o":94.23,"t":"2025-06-30T04:00:00Z","v":5805156,"vw":94.074804},{"c":95.44,"h":96.145,"l":94.47,"n":69752,"o":94.63,"t":"2025-07-01T04:00:00Z","v":8372768,"vw":95.445672},{"c":95.71,"h":95.835,"l":94.88,"n":49016,"o":95.27,"t":"2025-07-02T04:00:00Z","v":5912208,"vw":95.467198},{"c":95.8,"h":96.125,"l":95.39,"n":25922,"o":95.72,"t":"2025-07-03T04:00:00Z","v":2864815,"vw":95.810535},{"c":95.02,"h":96.26,"l":94.495,"n":50774,"o":95.26,"t":"2025-07-07T04:00:00Z","v":6150610,"vw":95.105728},{"c":94.92,"h":95.415,"l":94.49,"n":55182,"o":94.67,"t":"2025-07-08T04:00:00Z","v":5756801,"vw":94.997477},{"c":95.02,"h":95.25,"l":94.59,"n":49237,"o":95.06,"t":"2025-07-09T04:00:00Z","v":4992086,"vw":94.966567},{"c":95.53,"h":96.14,"l":94.76,"n":59104,"o":95.06,"t":"2025-07-10T04:00:00Z","v":6391870,"vw":95.637166},{"c":95.49,"h":95.715,"l":94.53,"n":59240,"o":95.03,"t":"2025-07-11T04:00:00Z","v":6391297,"vw":95.233472},{"c":96.06,"h":96.12,"l":95.31,"n":46824,"o":95.53,"t":"2025-07-14T04:00:00Z","v":4931760,"vw":95.856518},{"c":94.7,"h":96.2,"l":94.53,"n":64919,"o":96.2,"t":"2025-07-15T04:00:00Z","v":8148555,"vw":95.088405},{"c":95.64,"h":95.78,"l":94.74,"n":75648,"o":95.54,"t":"2025-07-16T04:00:00Z","v":8067118,"vw":95.427053},{"c":95.51,"h":95.92,"l":95.08,"n":53549,"o":95.76,"t":"2025-07-17T04:00:00Z","v":5827025,"vw":95.476154},{"c":95.8,"h":96.06,"l":95.345,"n":46796,"o":95.68,"t":"2025-07-18T04:00:00Z","v":4955091,"vw":95.648953},{"c":96.07,"h":96.7,"l":95.87,"n":58493,"o":96.26,"t":"2025-07-21T04:00:00Z","v":6798984,"vw":96.248317},{"c":97.79,"h":97.87,"l":96.32,"n":56569,"o":96.38,"t":"2025-07-22T04:00:00Z","v":6597657,"vw":97.324138},{"c":98.01,"h":98.155,"l":97.595,"n":50865,"o":98.02,"t":"2025-07-23T04:00:00Z","v":5583428,"vw":97.881074},{"c":97.76,"h":98.17,"l":97.62,"n":61790,"o":97.95,"t":"2025-07-24T04:00:00Z","v":7756974,"vw":97.877749},{"c":97.74,"h":97.98,"l":96.74,"n":54664,"o":97.9,"t":"2025-07-25T04:00:00Z","v":7058309,"vw":97.428482},{"c":96.09,"h":97.72,"l":96.05,"n":51570,"o":97.72,"t":"2025-07-28T04:00:00Z","v":6455680,"vw":96.73254},{"c":97.72,"h":97.81,"l":96.13,"n":83819,"o":96.78,"t":"2025-07-29T04:00:00Z","v":11391502,"vw":97.181572},{"c":96.31,"h":97.775,"l":95.72,"n":76577,"o":97.52,"t":"2025-07-30T04:00:00Z","v":9450955,"vw":96.982124},{"c":94.88,"h":96.26,"l":94.76,"n":92050,"o":95.67,"t":"2025-07-31T04:00:00Z","v":11401814,"vw":95.522139},{"c":94.75,"h":96.04,"l":94.12,"n":100957,"o":96.03,"t":"2025-08-01T04:00:00Z","v":13440964,"vw":94.823104},{"c":95.71,"h":95.965,"l":94.92,"n":54727,"o":95.09,"t":"2025-08-04T04:00:00Z","v":7438684,"vw":95.61898},{"c":95.95,"h":96.23,"l":95.385,"n":68458,"o":95.78,"t":"2025-08-05T04:00:00Z","v":8608238,"vw":95.832006},{"c":95.27,"h":96.22,"l":95.26,"n":63588,"o":96.12,"t":"2025-08-06T04:00:00Z","v":9069894,"vw":95.683023},{"c":95.64,"h":95.765,"l":95.025,"n":67037,"o":95.72,"t":"2025-08-07T04:00:00Z","v":8007823,"vw":95.451652},{"c":94.8,"h":95.85,"l":94.635,"n":48818,"o":95.64,"t":"2025-08-08T04:00:00Z","v":6343686,"vw":95.186266},{"c":94.16,"h":94.92,"l":94.11,"n":47590,"o":94.5,"t":"2025-08-11T04:00:00Z","v":6154981,"vw":94.460361},{"c":94.51,"h":94.595,"l":93.64,"n":60839,"o":94.46,"t":"2025-08-12T04:00:00Z","v":9559294,"vw":94.124752},{"c":95.39,"h":95.47,"l":94.315,"n":65448,"o":94.73,"t":"2025-08-13T04:00:00Z","v":8513563,"vw":94.888584},{"c":94.68,"h":94.905,"l":94.075,"n":54944,"o":94.74,"t":"2025-08-14T04:00:00Z","v":8038351,"vw":94.501065},{"c":95.29,"h":95.535,"l":94.64,"n":50831,"o":94.81,"t":"2025-08-15T04:00:00Z","v":7366775,"vw":95.188869},{"c":94.36,"h":95.39,"l":94.355,"n":44753,"o":95.31,"t":"2025-08-18T04:00:00Z","v":6146454,"vw":94.816356},{"c":96.05,"h":96.065,"l":94.775,"n":46225,"o":94.86,"t":"2025-08-19T04:00:00Z","v":6570907,"vw":95.70783},{"c":96.41,"h":97.13,"l":96.09,"n":57715,"o":96.36,"t":"2025-08-20T04:00:00Z","v":8772163,"vw":96.487126},{"c":95.99,"h":96.39,"l":95.64,"n":41997,"o":95.82,"t":"2025-08-21T04:00:00Z","v":5654321,"vw":95.978992},{"c":97.72,"h":98.18,"l":96.45,"n":62887,"o":96.7,"t":"2025-08-22T04:00:00Z","v":8159548,"vw":97.691477},{"c":97.16,"h":97.83,"l":97.03,"n":42031,"o":97.6,"t":"2025-08-25T04:00:00Z","v":5940847,"vw":97.265881},{"c":96.83,"h":97.375,"l":96.62,"n":39949,"o":97.18,"t":"2025-08-26T04:00:00Z","v":6018529,"vw":96.883873},{"c":97.34,"h":97.71,"l":97.02,"n":41096,"o":97.12,"t":"2025-08-27T04:00:00Z","v":5745252,"vw":97.338471},{"c":97.1,"h":97.5,"l":96.57,"n":36764,"o":97.43,"t":"2025-08-28T04:00:00Z","v":4935648,"vw":96.87264},{"c":97.64,"h":97.68,"l":97.08,"n":40440,"o":97.22,"t":"2025-08-29T04:00:00Z","v":5781427,"vw":97.388101},{"c":95.97,"h":96.89,"l":95.65,"n":54126,"o":96.87,"t":"2025-09-02T04:00:00Z","v":8576293,"vw":96.180481},{"c":96.03,"h":96.275,"l":95.64,"n":45217,"o":95.79,"t":"2025-09-03T04:00:00Z","v":6985109,"vw":95.982754},{"c":96.71,"h":96.83,"l":95.81,"n":43682,"o":96.43,"t":"2025-09-04T04:00:00Z","v":7435878,"vw":96.332012},{"c":97.76,"h":98.26,"l":97.13,"n":68208,"o":97.38,"t":"2025-09-05T04:00:00Z","v":9430683,"vw":97.61099},{"c":97.19,"h":97.225,"l":96.43,"n":64077,"o":96.6,"t":"2025-09-08T04:00:00Z","v":9730379,"vw":96.807543},{"c":97.01,"h":97.07,"l":96.615,"n":48966,"o":97.03,"t":"2025-09-09T04:00:00Z","v":6814000,"vw":96.858691},{"c":96.87,"h":97.6,"l":96.73,"n":47518,"o":97.1,"t":"2025-09-10T04:00:00Z","v":5687619,"vw":97.155276},{"c":98.46,"h":98.6,"l":97.02,"n":57507,"o":97.06,"t":"2025-09-11T04:00:00Z","v":7086011,"vw":98.082467},{"c":97.99,"h":98.505,"l":97.88,"n":45631,"o":98.32,"t":"2025-09-12T04:00:00Z","v":4856602,"vw":98.157002},{"c":97.83,"h":98.43,"l":97.55,"n":51860,"o":98.27,"t":"2025-09-15T04:00:00Z","v":5732414,"vw":97.95316},{"c":96.75,"h":97.395,"l":96.481,"n":66111,"o":97.22,"t":"2025-09-16T04:00:00Z","v":11477033,"vw":96.797636},{"c":96.64,"h":98.16,"l":96.52,"n":77235,"o":97.05,"t":"2025-09-17T04:00:00Z","v":7424420,"vw":97.252093},{"c":96.68,"h":97.12,"l":96.4,"n":51717,"o":96.64,"t":"2025-09-18T04:00:00Z","v":5939406,"vw":96.735696},{"c":96.13,"h":96.92,"l":96.08,"n":44234,"o":96.75,"t":"2025-09-19T04:00:00Z","v":4777716,"vw":96.428277},{"c":96.16,"h":96.36,"l":95.535,"n":45605,"o":95.95,"t":"2025-09-22T04:00:00Z","v":4375741,"vw":96.050875},{"c":96.81,"h":96.985,"l":96.16,"n":41264,"o":96.29,"t":"2025-09-23T04:00:00Z","v":4379847,"vw":96.641255},{"c":95.84,"h":96.728,"l":95.82,"n":41212,"o":96.7,"t":"2025-09-24T04:00:00Z","v":5317902,"vw":96.097503},{"c":95.58,"h":96.25,"l":95.505,"n":44287,"o":95.92,"t":"2025-09-25T04:00:00Z","v":6528140,"vw":95.769352},{"c":96.56,"h":96.705,"l":95.73,"n":40667,"o":95.94,"t":"2025-09-26T04:00:00Z","v":5956280,"vw":96.380922},{"c":96.65,"h":96.82,"l":96.2,"n":42305,"o":96.71,"t":"2025-09-29T04:00:00Z","v":5733111,"vw":96.567723},{"c":97.08,"h":97.08,"l":96.33,"n":54529,"o":96.81,"t":"2025-09-30T04:00:00Z","v":7019000,"vw":96.682879},{"c":97.13,"h":97.5,"l":96.805,"n":46270,"o":97.01,"t":"2025-10-01T04:00:00Z","v":5928911,"vw":97.129015},{"c":96.62,"h":96.885,"l":96.05,"n":50538,"o":96.74,"t":"2025-10-02T04:00:00Z","v":7053946,"vw":96.458975},{"c":97.04,"h":97.745,"l":96.79,"n":37546,"o":96.82,"t":"2025-10-03T04:00:00Z","v":5154265,"vw":97.311273},{"c":96,"h":97.14,"l":96,"n":43254,"o":97.14,"t":"2025-10-06T04:00:00Z","v":6187195,"vw":96.285185},{"c":95.73,"h":96.2,"l":95.3393,"n":45887,"o":96.2,"t":"2025-10-07T04:00:00Z","v":5417500,"vw":95.710637},{"c":95.31,"h":95.645,"l":95.06,"n":49871,"o":95.13,"t":"2025-10-08T04:00:00Z","v":7233354,"vw":95.34089},{"c":94.81,"h":95.57,"l":94.565,"n":44800,"o":95.57,"t":"2025-10-09T04:00:00Z","v":5294914,"vw":94.996761},{"c":93.69,"h":95.25,"l":93.625,"n":78599,"o":95.08,"t":"2025-10-10T04:00:00Z","v":9854110,"vw":94.053309},{"c":94.26,"h":94.34,"l":93.57,"n":56696,"o":93.82,"t":"2025-10-13T04:00:00Z","v":5853963,"vw":94.10861},{"c":95.24,"h":95.345,"l":94.055,"n":66738,"o":94.2,"t":"2025-10-14T04:00:00Z","v":6576377,"vw":94.937945},{"c":96.61,"h":96.86,"l":95.45,"n":68589,"o":95.61,"t":"2025-10-15T04:00:00Z","v":6950301,"vw":96.467036},{"c":96.32,"h":97.155,"l":96.14,"n":85038,"o":96.82,"t":"2025-10-16T04:00:00Z","v":6237927,"vw":96.516223},{"c":96.95,"h":97.06,"l":95.96,"n":70126,"o":96.33,"t":"2025-10-17T04:00:00Z","v":5658560,"vw":96.630785},{"c":97.97,"h":97.9799,"l":97.19,"n":47352,"o":97.465,"t":"2025-10-20T04:00:00Z","v":4121666,"vw":97.678332},{"c":97.62,"h":98.255,"l":97.49,"n":45956,"o":97.85,"t":"2025-10-21T04:00:00Z","v":4104771,"vw":97.828394},{"c":98.05,"h":98.2,"l":97.52,"n":56557,"o":97.99,"t":"2025-10-22T04:00:00Z","v":6127876,"vw":97.986705},{"c":97.94,"h":98.39,"l":97.11,"n":46843,"o":98.19,"t":"2025-10-23T04:00:00Z","v":4067370,"vw":97.682573},{"c":98.17,"h":98.735,"l":98.17,"n":42693,"o":98.57,"t":"2025-10-24T04:00:00Z","v":4486759,"vw":98.435346},{"c":98.5,"h":98.5,"l":97.81,"n":48044,"o":98.31,"t":"2025-10-27T04:00:00Z","v":6274156,"vw":98.328996},{"c":96.43,"h":98.31,"l":96.4,"n":88465,"o":98.15,"t":"2025-10-28T04:00:00Z","v":11001443,"vw":96.703557},{"c":93.99,"h":95.945,"l":93.685,"n":117816,"o":95.53,"t":"2025-10-29T04:00:00Z","v":11425823,"vw":94.5585},{"c":94.38,"h":95.075,"l":93.76,"n":89600,"o":93.96,"t":"2025-10-30T04:00:00Z","v":8772832,"vw":94.553685},{"c":94.66,"h":95.01,"l":93.628,"n":76490,"o":93.96,"t":"2025-10-31T04:00:00Z","v":7858547,"vw":94.528231},{"c":94.56,"h":94.675,"l":93.32,"n":61826,"o":93.71,"t":"2025-11-03T05:00:00Z","v":5586628,"vw":94.115191},{"c":94.77,"h":94.905,"l":94.31,"n":74271,"o":94.82,"t":"2025-11-04T05:00:00Z","v":8916636,"vw":94.654248},{"c":94.76,"h":95.14,"l":94.24,"n":60129,"o":95,"t":"2025-11-05T05:00:00Z","v":7453145,"vw":94.750954},{"c":94.26,"h":95.06,"l":94.255,"n":58424,"o":94.69,"t":"2025-11-06T05:00:00Z","v":5895677,"vw":94.593646},{"c":95.67,"h":95.69,"l":94.4,"n":61033,"o":94.63,"t":"2025-11-07T05:00:00Z","v":6566833,"vw":95.145437},{"c":95.49,"h":95.895,"l":94.935,"n":58562,"o":95.51,"t":"2025-11-10T05:00:00Z","v":6180087,"vw":95.441356},{"c":96.62,"h":96.655,"l":95.88,"n":48252,"o":96.01,"t":"2025-11-11T05:00:00Z","v":7027899,"vw":96.395522},{"c":95.83,"h":96.485,"l":95.795,"n":52670,"o":96.04,"t":"2025-11-12T05:00:00Z","v":7590121,"vw":96.079704},{"c":94.66,"h":95.725,"l":94.54,"n":64663,"o":95.42,"t":"2025-11-13T05:00:00Z","v":7856564,"vw":95.039699},{"c":94.88,"h":95.09,"l":94.38,"n":54728,"o":95.02,"t":"2025-11-14T05:00:00Z","v":6154833,"vw":94.810963},{"c":94.24,"h":95.24,"l":93.99,"n":56393,"o":95.24,"t":"2025-11-17T05:00:00Z","v":5885217,"vw":94.566336},{"c":94.68,"h":94.9,"l":93.98,"n":67113,"o":94.24,"t":"2025-11-18T05:00:00Z","v":8615375,"vw":94.54291},{"c":93.95,"h":94.72,"l":93.625,"n":60508,"o":94.65,"t":"2025-11-19T05:00:00Z","v":5497379,"vw":94.069327},{"c":93.63,"h":95.06,"l":93.6,"n":77618,"o":94.53,"t":"2025-11-20T05:00:00Z","v":7590490,"vw":94.203937},{"c":95.07,"h":95.41,"l":93.8,"n":90938,"o":94.11,"t":"2025-11-21T05:00:00Z","v":9471782,"vw":94.825153},{"c":95.2,"h":95.35,"l":94.515,"n":54609,"o":95.14,"t":"2025-11-24T05:00:00Z","v":6191812,"vw":95.091568},{"c":96.09,"h":96.47,"l":95.45,"n":69361,"o":95.51,"t":"2025-11-25T05:00:00Z","v":10669004,"vw":96.166208},{"c":96.52,"h":97.03,"l":95.814,"n":43572,"o":95.84,"t":"2025-11-26T05:00:00Z","v":5241217,"vw":96.678949},{"c":96.9,"h":97.18,"l":96.41,"n":29813,"o":96.41,"t":"2025-11-28T05:00:00Z","v":4506191,"vw":96.925228},{"c":95.79,"h":96.36,"l":95.73,"n":58108,"o":95.97,"t":"2025-12-01T05:00:00Z","v":7781774,"vw":95.995476},{"c":95.49,"h":96.16,"l":95.14,"n":55376,"o":96,"t":"2025-12-02T05:00:00Z","v":7746241,"vw":95.489523},{"c":95.77,"h":95.96,"l":95.295,"n":52022,"o":95.48,"t":"2025-12-03T05:00:00Z","v":5558152,"vw":95.602549},{"c":95.53,"h":96.195,"l":95.415,"n":48285,"o":95.6,"t":"2025-12-04T05:00:00Z","v":5834140,"vw":95.690248},{"c":95.47,"h":95.93,"l":95.27,"n":46474,"o":95.4,"t":"2025-12-05T05:00:00Z","v":6028713,"vw":95.637768},{"c":94.65,"h":95.44,"l":94.61,"n":56847,"o":95.44,"t":"2025-12-08T05:00:00Z","v":7613387,"vw":94.896875},{"c":94.16,"h":95.44,"l":94.11,"n":57534,"o":94.96,"t":"2025-12-09T05:00:00Z","v":6332620,"vw":94.576454},{"c":94.51,"h":95.125,"l":94.32,"n":51898,"o":94.55,"t":"2025-12-10T05:00:00Z","v":6049281,"vw":94.671127},{"c":94.89,"h":95.26,"l":94.57,"n":65490,"o":94.76,"t":"2025-12-11T05:00:00Z","v":6968062,"vw":94.854833},{"c":94.76,"h":95.65,"l":94.51,"n":63016,"o":95.34,"t":"2025-12-12T05:00:00Z","v":6818522,"vw":94.894196},{"c":95.08,"h":95.29,"l":94.38,"n":56413,"o":95.14,"t":"2025-12-15T05:00:00Z","v":5864968,"vw":94.856767},{"c":93.42,"h":94.51,"l":93.31,"n":59829,"o":94.33,"t":"2025-12-16T05:00:00Z","v":6298823,"vw":93.682085},{"c":93.85,"h":94.19,"l":93.32,"n":58263,"o":93.48,"t":"2025-12-17T05:00:00Z","v":6696885,"vw":93.904979},{"c":93.33,"h":94.46,"l":93.25,"n":69249,"o":94.27,"t":"2025-12-18T05:00:00Z","v":6719583,"vw":93.670567},{"c":93.02,"h":93.65,"l":92.99,"n":60486,"o":93.15,"t":"2025-12-19T05:00:00Z","v":7238241,"vw":93.251263},{"c":93.61,"h":93.73,"l":92.68,"n":49847,"o":92.92,"t":"2025-12-22T05:00:00Z","v":6096221,"vw":93.458899},{"c":93.54,"h":93.71,"l":93.2,"n":43620,"o":93.71,"t":"2025-12-23T05:00:00Z","v":5873530,"vw":93.422683},{"c":94.22,"h":94.35,"l":93.61,"n":26143,"o":93.61,"t":"2025-12-24T05:00:00Z","v":2939105,"vw":94.129629},{"c":94.32,"h":94.38,"l":93.88,"n":24393,"o":94.16,"t":"2025-12-26T05:00:00Z","v":2635092,"vw":94.126048},{"c":94.5,"h":94.79,"l":94.235,"n":42880,"o":94.71,"t":"2025-12-29T05:00:00Z","v":5173275,"vw":94.478726},{"c":94.71,"h":94.75,"l":94.365,"n":30778,"o":94.59,"t":"2025-12-30T05:00:00Z","v":3506831,"vw":94.58157},{"c":93.89,"h":94.71,"l":93.87,"n":39696,"o":94.71,"t":"2025-12-31T05:00:00Z","v":4916516,"vw":94.106977},{"c":93.99,"h":94.3,"l":93.24,"n":54855,"o":93.87,"t":"2026-01-02T05:00:00Z","v":5553571,"vw":93.763693},{"c":94.13,"h":94.515,"l":93.285,"n":71178,"o":93.73,"t":"2026-01-05T05:00:00Z","v":8210176,"vw":93.941293},{"c":94.79,"h":95.02,"l":93.702,"n":68180,"o":93.86,"t":"2026-01-06T05:00:00Z","v":8150486,"vw":94.433091},{"c":93.78,"h":95.47,"l":93.77,"n":109525,"o":95.21,"t":"2026-01-07T05:00:00Z","v":10601567,"vw":94.537622},{"c":94.58,"h":94.96,"l":93.27,"n":62998,"o":93.44,"t":"2026-01-08T05:00:00Z","v":5441871,"vw":94.526375},{"c":94.74,"h":95.33,"l":94.67,"n":58877,"o":94.67,"t":"2026-01-09T05:00:00Z","v":5267272,"vw":94.947054},{"c":94.89,"h":95.3,"l":94.615,"n":56890,"o":94.89,"t":"2026-01-12T05:00:00Z","v":5247320,"vw":94.861775},{"c":95.43,"h":95.51,"l":94.05,"n":56354,"o":94.94,"t":"2026-01-13T05:00:00Z","v":7050411,"vw":95.018476},{"c":96.35,"h":96.38,"l":95.38,"n":65875,"o":95.43,"t":"2026-01-14T05:00:00Z","v":6304279,"vw":95.914254},{"c":97.03,"h":97.42,"l":96.51,"n":61452,"o":96.85,"t":"2026-01-15T05:00:00Z","v":5639633,"vw":97.036778},{"c":98.31,"h":98.46,"l":96.73,"n":70696,"o":96.76,"t":"2026-01-16T05:00:00Z","v":7273502,"vw":98.008257},{"c":96.41,"h":97.72,"l":96.33,"n":87734,"o":97.46,"t":"2026-01-20T05:00:00Z","v":7989147,"vw":96.700579},{"c":96.65,"h":97.25,"l":95.94,"n":108925,"o":97.08,"t":"2026-01-21T05:00:00Z","v":12414751,"vw":96.530549},{"c":95.76,"h":97.03,"l":95.72,"n":71989,"o":96.78,"t":"2026-01-22T05:00:00Z","v":5703755,"vw":96.298127},{"c":96.04,"h":96.14,"l":95.325,"n":54543,"o":95.7,"t":"2026-01-23T05:00:00Z","v":4445267,"vw":95.857393},{"c":95.94,"h":96.585,"l":95.8,"n":53510,"o":96.29,"t":"2026-01-26T05:00:00Z","v":4752688,"vw":96.053988},{"c":96.03,"h":96.19,"l":95.57,"n":55879,"o":96.08,"t":"2026-01-27T05:00:00Z","v":6117170,"vw":95.998528},{"c":95.08,"h":96.25,"l":94.85,"n":71129,"o":95.97,"t":"2026-01-28T05:00:00Z","v":7390725,"vw":95.538379},{"c":96.27,"h":96.385,"l":95.03,"n":82953,"o":95.59,"t":"2026-01-29T05:00:00Z","v":7191769,"vw":95.917056},{"c":96.21,"h":96.3,"l":95.11,"n":94151,"o":96.02,"t":"2026-01-30T05:00:00Z","v":9894212,"vw":95.849414},{"c":95.23,"h":96.645,"l":95.19,"n":83960,"o":96.45,"t":"2026-02-02T05:00:00Z","v":10102178,"vw":95.644962},{"c":95,"h":95.59,"l":94.41,"n":112463,"o":95.06,"t":"2026-02-03T05:00:00Z","v":11092936,"vw":94.958622},{"c":96.36,"h":96.795,"l":95.205,"n":107903,"o":95.52,"t":"2026-02-04T05:00:00Z","v":10556484,"vw":96.351037},{"c":96.14,"h":96.74,"l":95.57,"n":105146,"o":96.15,"t":"2026-02-05T05:00:00Z","v":9699908,"vw":96.172852},{"c":97.66,"h":97.77,"l":96.655,"n":80046,"o":96.83,"t":"2026-02-06T05:00:00Z","v":6132585,"vw":97.219597},{"c":98.06,"h":98.1499,"l":96.95,"n":55237,"o":97.5,"t":"2026-02-09T05:00:00Z","v":4903568,"vw":97.783002},{"c":99.32,"h":99.565,"l":98,"n":71166,"o":98,"t":"2026-02-10T05:00:00Z","v":7641439,"vw":99.041859},{"c":98.93,"h":99.73,"l":98.785,"n":99067,"o":99.635,"t":"2026-02-11T05:00:00Z","v":9283194,"vw":99.169057},{"c":98.87,"h":100.83,"l":98.76,"n":184769,"o":100.175,"t":"2026-02-12T05:00:00Z","v":20971125,"vw":99.611044},{"c":100.22,"h":100.625,"l":98.85,"n":102166,"o":99.255,"t":"2026-02-13T05:00:00Z","v":9641140,"vw":99.910281},{"c":101.21,"h":101.27,"l":100.005,"n":79539,"o":100.63,"t":"2026-02-17T05:00:00Z","v":7926049,"vw":100.820676},{"c":100.01,"h":101.15,"l":99.805,"n":86103,"o":100.91,"t":"2026-02-18T05:00:00Z","v":8551078,"vw":100.177288},{"c":99.83,"h":100.45,"l":99.37,"n":57442,"o":99.79,"t":"2026-02-19T05:00:00Z","v":6579562,"vw":99.808878},{"c":100.54,"h":100.55,"l":99.75,"n":66669,"o":99.89,"t":"2026-02-20T05:00:00Z","v":7190890,"vw":100.283391},{"c":100.51,"h":101.36,"l":100.13,"n":68917,"o":100.34,"t":"2026-02-23T05:00:00Z","v":7074033,"vw":100.575209},{"c":100.76,"h":100.905,"l":100.05,"n":62340,"o":100.27,"t":"2026-02-24T05:00:00Z","v":5886842,"vw":100.597736},{"c":100.37,"h":100.95,"l":99.98,"n":70677,"o":100.61,"t":"2026-02-25T05:00:00Z","v":6401672,"vw":100.317417},{"c":101.05,"h":101.205,"l":100.44,"n":60963,"o":100.93,"t":"2026-02-26T05:00:00Z","v":5522163,"vw":100.923042},{"c":101.28,"h":101.79,"l":100.68,"n":80709,"o":100.82,"t":"2026-02-27T05:00:00Z","v":7241418,"vw":101.309511},{"c":101.54,"h":101.8,"l":100.11,"n":111625,"o":100.47,"t":"2026-03-02T05:00:00Z","v":12055824,"vw":101.236929},{"c":100.96,"h":101.325,"l":99.16,"n":118972,"o":100.03,"t":"2026-03-03T05:00:00Z","v":12429609,"vw":100.50756},{"c":101.06,"h":101.155,"l":100,"n":85834,"o":100.72,"t":"2026-03-04T05:00:00Z","v":10181835,"vw":100.79393},{"c":100.18,"h":100.29,"l":99.34,"n":99800,"o":100.04,"t":"2026-03-05T05:00:00Z","v":12793944,"vw":99.952184},{"c":99.02,"h":99.37,"l":98.5,"n":96150,"o":99.34,"t":"2026-03-06T05:00:00Z","v":11884006,"vw":98.90914},{"c":99.23,"h":99.54,"l":96.89,"n":99828,"o":97.96,"t":"2026-03-09T04:00:00Z","v":9613777,"vw":98.154848},{"c":99.12,"h":99.98,"l":98.46,"n":87034,"o":98.73,"t":"2026-03-10T04:00:00Z","v":9056548,"vw":99.339956},{"c":98.01,"h":98.71,"l":97.73,"n":77056,"o":98.61,"t":"2026-03-11T04:00:00Z","v":8629063,"vw":98.075647},{"c":97.32,"h":98.07,"l":97,"n":78838,"o":97.15,"t":"2026-03-12T04:00:00Z","v":8282690,"vw":97.502554},{"c":97.5,"h":98.74,"l":97.41,"n":71286,"o":98.29,"t":"2026-03-13T04:00:00Z","v":8073406,"vw":97.83079},{"c":98.25,"h":98.98,"l":98.12,"n":73959,"o":98.34,"t":"2026-03-16T04:00:00Z","v":7510194,"vw":98.4572},{"c":98.37,"h":99.125,"l":98.285,"n":83674,"o":98.63,"t":"2026-03-17T04:00:00Z","v":9421019,"vw":98.698582},{"c":96.84,"h":98.08,"l":96.79,"n":77274,"o":98.03,"t":"2026-03-18T04:00:00Z","v":8072732,"vw":97.397638},{"c":96.47,"h":97.02,"l":95.97,"n":104249,"o":96.51,"t":"2026-03-19T04:00:00Z","v":10670730,"vw":96.497965},{"c":93.45,"h":96.49,"l":92.985,"n":107334,"o":96.48,"t":"2026-03-20T04:00:00Z","v":12543484,"vw":94.314801},{"c":94.11,"h":95.375,"l":94.07,"n":90286,"o":94.91,"t":"2026-03-23T04:00:00Z","v":9426609,"vw":94.682933},{"c":93.49,"h":94.45,"l":93.205,"n":80757,"o":93.49,"t":"2026-03-24T04:00:00Z","v":8482032,"vw":93.889934},{"c":93.49,"h":94.2,"l":93.03,"n":69213,"o":93.83,"t":"2026-03-25T04:00:00Z","v":7197166,"vw":93.595773},{"c":93.34,"h":94.155,"l":92.93,"n":63402,"o":93.3,"t":"2026-03-26T04:00:00Z","v":7426900,"vw":93.558062},{"c":92.61,"h":93.675,"l":92.45,"n":66261,"o":93.19,"t":"2026-03-27T04:00:00Z","v":7776929,"vw":93.027153},{"c":93.06,"h":94.33,"l":92.72,"n":63924,"o":93.61,"t":"2026-03-30T04:00:00Z","v":7504042,"vw":93.490269},{"c":94.56,"h":95.27,"l":93.43,"n":90517,"o":94.01,"t":"2026-03-31T04:00:00Z","v":10777667,"vw":94.271187},{"c":94.88,"h":95.26,"l":94.345,"n":75053,"o":94.61,"t":"2026-04-01T04:00:00Z","v":10911176,"vw":94.884737},{"c":96.25,"h":96.355,"l":94.24,"n":54295,"o":94.34,"t":"2026-04-02T04:00:00Z","v":5593088,"vw":95.73415},{"c":96.37,"h":96.7,"l":95.74,"n":36261,"o":95.88,"t":"2026-04-06T04:00:00Z","v":5048702,"vw":96.40835},{"c":96.46,"h":96.85,"l":95.695,"n":42413,"o":96.13,"t":"2026-04-07T04:00:00Z","v":4685257,"vw":96.376135},{"c":98.19,"h":98.32,"l":97.54,"n":54644,"o":97.81,"t":"2026-04-08T04:00:00Z","v":6755899,"vw":98.054212},{"c":98.9,"h":99.71,"l":97.68,"n":48814,"o":97.88,"t":"2026-04-09T04:00:00Z","v":5300502,"vw":98.900151},{"c":99.02,"h":99.35,"l":98.595,"n":34267,"o":98.85,"t":"2026-04-10T04:00:00Z","v":3885594,"vw":98.950037},{"c":99.45,"h":99.46,"l":98.39,"n":42660,"o":98.7,"t":"2026-04-13T04:00:00Z","v":5518975,"vw":98.912427},{"c":100.42,"h":100.5199,"l":99.11,"n":38471,"o":99.34,"t":"2026-04-14T04:00:00Z","v":5568816,"vw":100.019722},{"c":100.47,"h":100.52,"l":99.79,"n":37965,"o":100.38,"t":"2026-04-15T04:00:00Z","v":4728149,"vw":100.28799},{"c":101.36,"h":101.4675,"l":100.69,"n":35423,"o":100.78,"t":"2026-04-16T04:00:00Z","v":4417703,"vw":101.227117},{"c":102.98,"h":103.1,"l":101.48,"n":45468,"o":101.76,"t":"2026-04-17T04:00:00Z","v":5843974,"vw":102.745968},{"c":103.23,"h":103.26,"l":102.52,"n":28725,"o":102.52,"t":"2026-04-20T04:00:00Z","v":3527276,"vw":103.057029},{"c":101.45,"h":103.32,"l":101.4,"n":55642,"o":103.03,"t":"2026-04-21T04:00:00Z","v":6975304,"vw":101.828727},{"c":100.63,"h":102.23,"l":100.19,"n":47083,"o":101.8,"t":"2026-04-22T04:00:00Z","v":5517486,"vw":100.912024},{"c":101.66,"h":101.7,"l":100.6,"n":46320,"o":101.02,"t":"2026-04-23T04:00:00Z","v":5020244,"vw":101.333555},{"c":101.41,"h":102.21,"l":101.315,"n":36048,"o":101.61,"t":"2026-04-24T04:00:00Z","v":3991534,"vw":101.675861},{"c":100.83,"h":101.8,"l":100.7,"n":35039,"o":101.05,"t":"2026-04-27T04:00:00Z","v":4001503,"vw":101.045006},{"c":101.74,"h":101.8,"l":100.44,"n":44459,"o":101.34,"t":"2026-04-28T04:00:00Z","v":5244936,"vw":101.391564},{"c":100.9,"h":101.95,"l":100.495,"n":46792,"o":101.2,"t":"2026-04-29T04:00:00Z","v":4984017,"vw":101.072055},{"c":102.63,"h":102.73,"l":100.74,"n":72551,"o":100.845,"t":"2026-04-30T04:00:00Z","v":8650245,"vw":102.132331},{"c":102.36,"h":102.99,"l":102.06,"n":49567,"o":102.8,"t":"2026-05-01T04:00:00Z","v":5375615,"vw":102.427879},{"c":101.63,"h":102.565,"l":101.285,"n":47562,"o":101.89,"t":"2026-05-04T04:00:00Z","v":3804069,"vw":101.825444},{"c":101.94,"h":102.16,"l":101.185,"n":40084,"o":101.85,"t":"2026-05-05T04:00:00Z","v":3471893,"vw":101.781233},{"c":103.28,"h":103.585,"l":102.49,"n":45654,"o":102.51,"t":"2026-05-06T04:00:00Z","v":4318033,"vw":103.257614},{"c":102.56,"h":103.32,"l":102.04,"n":56820,"o":103,"t":"2026-05-07T04:00:00Z","v":4548809,"vw":102.630443},{"c":102.77,"h":103.35,"l":102.705,"n":52637,"o":102.87,"t":"2026-05-08T04:00:00Z","v":4273402,"vw":102.983398},{"c":102.84,"h":103.515,"l":102.52,"n":40961,"o":102.8,"t":"2026-05-11T04:00:00Z","v":4127766,"vw":102.929445},{"c":102.85,"h":103.1225,"l":102.155,"n":55827,"o":103.05,"t":"2026-05-12T04:00:00Z","v":5900707,"vw":102.737002},{"c":102.01,"h":102.46,"l":101.53,"n":58648,"o":102.42,"t":"2026-05-13T04:00:00Z","v":9266506,"vw":102.003311},{"c":101.33,"h":102.46,"l":101.265,"n":70594,"o":102.39,"t":"2026-05-14T04:00:00Z","v":6679414,"vw":101.823822},{"c":99.8,"h":101.115,"l":99.69,"n":69799,"o":101.115,"t":"2026-05-15T04:00:00Z","v":7696130,"vw":99.972651},{"c":100.91,"h":101.15,"l":100,"n":56478,"o":100.02,"t":"2026-05-18T04:00:00Z","v":5194927,"vw":100.704174},{"c":101.26,"h":101.505,"l":100.355,"n":49433,"o":100.8,"t":"2026-05-19T04:00:00Z","v":5232048,"vw":101.088337},{"c":102.41,"h":102.44,"l":101.11,"n":46519,"o":101.31,"t":"2026-05-20T04:00:00Z","v":3865588,"vw":102.019947},{"c":102.56,"h":102.66,"l":101.36,"n":48343,"o":102.12,"t":"2026-05-21T04:00:00Z","v":4862706,"vw":102.20402},{"c":102.72,"h":103.2,"l":102.025,"n":41585,"o":102.89,"t":"2026-05-22T04:00:00Z","v":4142872,"vw":102.660179},{"c":103.12,"h":103.46,"l":102.715,"n":49652,"o":103.23,"t":"2026-05-26T04:00:00Z","v":5586812,"vw":103.097952},{"c":102.79,"h":103.635,"l":102.78,"n":53028,"o":103,"t":"2026-05-27T04:00:00Z","v":4304480,"vw":103.074227},{"c":102.31,"h":103.03,"l":102.075,"n":41184,"o":102.55,"t":"2026-05-28T04:00:00Z","v":4096424,"vw":102.575623},{"c":101.43,"h":102.14,"l":101.04,"n":61439,"o":102.14,"t":"2026-05-29T04:00:00Z","v":6506056,"vw":101.573456},{"c":99.6,"h":100.94,"l":99.6,"n":67835,"o":100.68,"t":"2026-06-01T04:00:00Z","v":7729877,"vw":100.119472},{"c":99.99,"h":100.15,"l":99.18,"n":47862,"o":99.59,"t":"2026-06-02T04:00:00Z","v":4393686,"vw":99.890835},{"c":100,"h":100.93,"l":99.61,"n":65029,"o":99.75,"t":"2026-06-03T04:00:00Z","v":7678676,"vw":100.419448},{"c":101.79,"h":101.85,"l":100.59,"n":52209,"o":101.28,"t":"2026-06-04T04:00:00Z","v":5266784,"vw":101.256473},{"c":102.54,"h":103.31,"l":101.33,"n":56566,"o":101.44,"t":"2026-06-05T04:00:00Z","v":6791909,"vw":102.607674},{"c":101.08,"h":102.85,"l":100.92,"n":63728,"o":102.53,"t":"2026-06-08T04:00:00Z","v":8100515,"vw":101.536992},{"c":103.49,"h":103.92,"l":101.54,"n":71396,"o":101.67,"t":"2026-06-09T04:00:00Z","v":8162965,"vw":103.20785},{"c":103.52,"h":104.23,"l":103.49,"n":59566,"o":103.77,"t":"2026-06-10T04:00:00Z","v":7845051,"vw":103.826352},{"c":103.45,"h":104.19,"l":103.01,"n":69286,"o":103.76,"t":"2026-06-11T04:00:00Z","v":8923080,"vw":103.670673},{"c":104.37,"h":104.74,"l":103.68,"n":50523,"o":103.68,"t":"2026-06-12T04:00:00Z","v":4907173,"vw":104.301643},{"c":103.08,"h":104.57,"l":102.835,"n":66362,"o":103.9,"t":"2026-06-15T04:00:00Z","v":8028996,"vw":103.562607},{"c":103.34,"h":104.11,"l":102.985,"n":47960,"o":103.83,"t":"2026-06-16T04:00:00Z","v":5032408,"vw":103.397016},{"c":100.62,"h":103.2,"l":100.385,"n":76563,"o":103.09,"t":"2026-06-17T04:00:00Z","v":7734726,"vw":101.631966},{"c":100.45,"h":101.54,"l":100.37,"n":66024,"o":101.54,"t":"2026-06-18T04:00:00Z","v":5268891,"vw":100.79303},{"c":101.61,"h":102.05,"l":100.44,"n":59659,"o":100.92,"t":"2026-06-22T04:00:00Z","v":4525435,"vw":101.447315},{"c":102.99,"h":103.19,"l":101.76,"n":57794,"o":101.76,"t":"2026-06-23T04:00:00Z","v":4736809,"vw":102.827676},{"c":102.85,"h":103.525,"l":102.35,"n":80340,"o":103.47,"t":"2026-06-24T04:00:00Z","v":5904776,"vw":102.887059},{"c":103.1,"h":103.46,"l":102.03,"n":66972,"o":103.37,"t":"2026-06-25T04:00:00Z","v":4386515,"vw":102.851317},{"c":104.64,"h":104.7699,"l":103.565,"n":63701,"o":103.99,"t":"2026-06-26T04:00:00Z","v":5327298,"vw":104.293028},{"c":104.09,"h":104.4883,"l":103.18,"n":57771,"o":104.37,"t":"2026-06-29T04:00:00Z","v":6486038,"vw":103.797458},{"c":102.25,"h":103.17,"l":102.165,"n":70128,"o":102.92,"t":"2026-06-30T04:00:00Z","v":8125142,"vw":102.635663},{"c":102.71,"h":103.47,"l":102.17,"n":63911,"o":102.17,"t":"2026-07-01T04:00:00Z","v":6104228,"vw":102.842438},{"c":104.01,"h":104.03,"l":103.03,"n":59510,"o":103.26,"t":"2026-07-02T04:00:00Z","v":5576444,"vw":103.678793},{"c":103.23,"h":104.13,"l":102.89,"n":54049,"o":104.075,"t":"2026-07-06T04:00:00Z","v":5800367,"vw":103.194998},{"c":104.51,"h":105.155,"l":103.67,"n":44217,"o":103.79,"t":"2026-07-07T04:00:00Z","v":4611809,"vw":104.692614},{"c":102.79,"h":104.37,"l":102.71,"n":64963,"o":104.37,"t":"2026-07-08T04:00:00Z","v":5416710,"vw":103.190851},{"c":103,"h":103.595,"l":102.67,"n":48750,"o":102.92,"t":"2026-07-09T04:00:00Z","v":4766500,"vw":103.188381},{"c":103.32,"h":103.74,"l":102.43,"n":56636,"o":103.59,"t":"2026-07-10T04:00:00Z","v":4834793,"vw":102.999436},{"c":103.91,"h":104.465,"l":103.44,"n":62839,"o":103.66,"t":"2026-07-13T04:00:00Z","v":5043695,"vw":103.871828},{"c":103.59,"h":104.245,"l":103.385,"n":46813,"o":103.97,"t":"2026-07-14T04:00:00Z","v":4143611,"vw":103.65972},{"c":103.83,"h":104.96,"l":103.45,"n":58959,"o":103.94,"t":"2026-07-15T04:00:00Z","v":5591560,"vw":103.968076},{"c":106.25,"h":106.31,"l":104.08,"n":53655,"o":104.3,"t":"2026-07-16T04:00:00Z","v":5266013,"vw":105.768922},{"c":106.09,"h":107.37,"l":105.61,"n":56775,"o":106.62,"t":"2026-07-17T04:00:00Z","v":5216836,"vw":106.367969},{"c":105.55,"h":106.25,"l":105.14,"n":45849,"o":105.77,"t":"2026-07-20T04:00:00Z","v":3922010,"vw":105.594974},{"c":105.52,"h":105.86,"l":105.09,"n":50340,"o":105.67,"t":"2026-07-21T04:00:00Z","v":4580935,"vw":105.520892},{"c":104.95,"h":105.8638,"l":104.78,"n":39220,"o":105.85,"t":"2026-07-22T04:00:00Z","v":3327491,"vw":105.072164},{"c":104.71,"h":105.425,"l":104.42,"n":42167,"o":104.64,"t":"2026-07-23T04:00:00Z","v":4653614,"vw":104.839575},{"c":107,"h":107.32,"l":105.51,"n":55498,"o":105.51,"t":"2026-07-24T04:00:00Z","v":7883630,"vw":106.881555},{"c":106.64,"h":107.31,"l":106.43,"n":32572,"o":106.74,"t":"2026-07-27T04:00:00Z","v":3671296,"vw":106.799298},{"c":107.26,"h":108.17,"l":107.22,"n":49135,"o":107.84,"t":"2026-07-28T04:00:00Z","v":5245863,"vw":107.619507},{"c":107.01,"h":107.63,"l":106.485,"n":62979,"o":107.21,"t":"2026-07-29T04:00:00Z","v":6530729,"vw":106.979107},{"c":105.67,"h":107.215,"l":104.68,"n":59139,"o":107.15,"t":"2026-07-30T04:00:00Z","v":6439036,"vw":105.514786},{"c":105.09,"h":105.75,"l":104.45,"n":49446,"o":105.55,"t":"2026-07-31T04:00:00Z","v":5885824,"vw":105.029915},{"c":105.23,"h":105.84,"l":104.74,"n":46572,"o":105.13,"t":"2026-08-03T04:00:00Z","v":4680937,"vw":105.224465},{"c":105.12,"h":105.24,"l":103.47,"n":74152,"o":104.28,"t":"2026-08-04T04:00:00Z","v":8160667,"vw":104.662901},{"c":105.14,"h":105.5,"l":104.13,"n":57788,"o":105.5,"t":"2026-08-05T04:00:00Z","v":5915537,"vw":104.797868},{"c":104.19,"h":105.89,"l":103.89,"n":51310,"o":105.89,"t":"2026-08-06T04:00:00Z","v":5591410,"vw":104.381618},{"c":104.69,"h":105.25,"l":103.995,"n":40849,"o":104.2,"t":"2026-08-07T04:00:00Z","v":4309063,"vw":104.715805},{"c":103.35,"h":104.16,"l":102.94,"n":48694,"o":104.02,"t":"2026-08-10T04:00:00Z","v":5356016,"vw":103.224994},{"c":102.57,"h":103.27,"l":102.4817,"n":54538,"o":103.08,"t":"2026-08-11T04:00:00Z","v":5528600,"vw":102.862252},{"c":103.51,"h":103.61,"l":102.69,"n":40910,"o":102.93,"t":"2026-08-12T04:00:00Z","v":4392835,"vw":103.301446},{"c":104.89,"h":105.06,"l":104,"n":51289,"o":104.04,"t":"2026-08-13T04:00:00Z","v":5837966,"vw":104.747071},{"c":105.06,"h":105.295,"l":104.67,"n":39778,"o":104.96,"t":"2026-08-14T04:00:00Z","v":4256651,"vw":105.065181},{"c":104.15,"h":104.77,"l":103.9,"n":33066,"o":104.53,"t":"2026-08-17T04:00:00Z","v":3604182,"vw":104.192197},{"c":103.76,"h":104.965,"l":103.74,"n":42088,"o":104.965,"t":"2026-08-18T04:00:00Z","v":4375052,"vw":104.286522},{"c":104.79,"h":104.95,"l":104.02,"n":44132,"o":104.39,"t":"2026-08-19T04:00:00Z","v":5121945,"vw":104.581014},{"c":104.78,"h":105.315,"l":104.36,"n":38208,"o":104.72,"t":"2026-08-20T04:00:00Z","v":4080183,"vw":104.963312},{"c":104.73,"h":105.17,"l":104.39,"n":32768,"o":105.1,"t":"2026-08-21T04:00:00Z","v":3431415,"vw":104.746491},{"c":105.39,"h":105.63,"l":104.62,"n":32963,"o":105,"t":"2026-08-24T04:00:00Z","v":3439539,"vw":105.184549},{"c":105.46,"h":105.66,"l":104.91,"n":29442,"o":105.4,"t":"2026-08-25T04:00:00Z","v":2877587,"vw":105.383297},{"c":104.74,"h":105.615,"l":104.7025,"n":29210,"o":105.5,"t":"2026-08-26T04:00:00Z","v":3221117,"vw":105.001736},{"c":103.79,"h":104.545,"l":103.745,"n":40617,"o":104.09,"t":"2026-08-27T04:00:00Z","v":4284712,"vw":104.021269},{"c":103.43,"h":104.37,"l":103.3,"n":35274,"o":104.37,"t":"2026-08-28T04:00:00Z","v":3752364,"vw":103.725489},{"c":102.63,"h":103.05,"l":102.08,"n":43411,"o":103.05,"t":"2026-08-31T04:00:00Z","v":4895887,"vw":102.52351},{"c":102.45,"h":103.17,"l":102.105,"n":49809,"o":102.62,"t":"2026-09-01T04:00:00Z","v":7095445,"vw":102.523466},{"c":101.84,"h":102.57,"l":101.46,"n":51669,"o":102.55,"t":"2026-09-02T04:00:00Z","v":4935335,"vw":101.848981},{"c":102.88,"h":102.915,"l":102.05,"n":42041,"o":102.56,"t":"2026-09-03T04:00:00Z","v":4403049,"vw":102.647359},{"c":102.14,"h":102.955,"l":102.07,"n":50948,"o":102.28,"t":"2026-09-04T04:00:00Z","v":5607181,"vw":102.481193},{"c":102.05,"h":102.84,"l":101.54,"n":48721,"o":101.54,"t":"2026-09-08T04:00:00Z","v":5558066,"vw":102.325621},{"c":100.91,"h":102.08,"l":100.8,"n":46415,"o":101.83,"t":"2026-09-09T04:00:00Z","v":6552998,"vw":101.094877},{"c":99.97,"h":101.325,"l":99.8,"n":56332,"o":101.21,"t":"2026-09-10T04:00:00Z","v":9325493,"vw":100.401483},{"c":100.75,"h":101.09,"l":100.31,"n":47259,"o":100.85,"t":"2026-09-11T04:00:00Z","v":6290868,"vw":100.777868},{"c":100.28,"h":101.34,"l":99.875,"n":43575,"o":100.79,"t":"2026-09-14T04:00:00Z","v":5711772,"vw":100.469671},{"c":99.31,"h":99.65,"l":98.58,"n":48330,"o":99.63,"t":"2026-09-15T04:00:00Z","v":7319570,"vw":99.230427},{"c":98.65,"h":100.25,"l":98.12,"n":54686,"o":99.45,"t":"2026-09-16T04:00:00Z","v":6789225,"vw":99.189878},{"c":98.94,"h":99.47,"l":98.735,"n":42963,"o":99.38,"t":"2026-09-17T04:00:00Z","v":4923941,"vw":99.05699},{"c":98,"h":98.63,"l":97.95,"n":46675,"o":98.32,"t":"2026-09-18T04:00:00Z","v":5909967,"vw":98.201878},{"c":98.9,"h":99.025,"l":98.245,"n":41242,"o":98.32,"t":"2026-09-21T04:00:00Z","v":5149674,"vw":98.777119},{"c":98.68,"h":99.05,"l":98.52,"n":34963,"o":98.96,"t":"2026-09-22T04:00:00Z","v":3380382,"vw":98.775109},{"c":97.24,"h":98.47,"l":97.1337,"n":51065,"o":97.89,"t":"2026-09-23T04:00:00Z","v":5536482,"vw":97.581742},{"c":96.81,"h":97.77,"l":96.74,"n":62551,"o":97.56,"t":"2026-09-24T04:00:00Z","v":7556152,"vw":97.125902},{"c":96.63,"h":97.22,"l":96.075,"n":60637,"o":97.07,"t":"2026-09-25T04:00:00Z","v":7104870,"vw":96.571211},{"c":96.16,"h":97.03,"l":95.85,"n":53174,"o":96.82,"t":"2026-09-28T04:00:00Z","v":5830970,"vw":96.340909},{"c":96.12,"h":96.565,"l":95.51,"n":52336,"o":95.88,"t":"2026-09-29T04:00:00Z","v":5507899,"vw":96.038075},{"c":95.04,"h":96.645,"l":94.97,"n":62624,"o":96.51,"t":"2026-09-30T04:00:00Z","v":6826060,"vw":95.421889},{"c":94.47,"h":94.86,"l":93.81,"n":85793,"o":94.71,"t":"2026-10-01T04:00:00Z","v":8701613,"vw":94.330052},{"c":94.77,"h":95.81,"l":94.63,"n":61593,"o":94.97,"t":"2026-10-02T04:00:00Z","v":6034293,"vw":95.010177},{"c":94.36,"h":94.975,"l":93.93,"n":57113,"o":94.62,"t":"2026-10-05T04:00:00Z","v":6476173,"vw":94.514762},{"c":95.26,"h":95.665,"l":94.49,"n":48737,"o":94.5,"t":"2026-10-06T04:00:00Z","v":5403698,"vw":95.20793},{"c":93.89,"h":95.34,"l":93.85,"n":58785,"o":95.25,"t":"2026-10-07T04:00:00Z","v":6729073,"vw":94.24197},{"c":94.67,"h":94.875,"l":93.29,"n":65135,"o":93.83,"t":"2026-10-08T04:00:00Z","v":7450539,"vw":94.183178},{"c":96.1,"h":96.32,"l":95.13,"n":57561,"o":95.44,"t":"2026-10-09T04:00:00Z","v":7318276,"vw":95.863986},{"c":96.86,"h":96.875,"l":95.76,"n":45675,"o":96.07,"t":"2026-10-12T04:00:00Z","v":4876289,"vw":96.514081},{"c":96.62,"h":97.8,"l":96.1,"n":44787,"o":97.8,"t":"2026-10-13T04:00:00Z","v":4658660,"vw":96.602692},{"c":95.93,"h":96.7,"l":95.545,"n":61242,"o":96.45,"t":"2026-10-14T04:00:00Z","v":6816895,"vw":95.954865},{"c":97.04,"h":97.55,"l":96.72,"n":56720,"o":97.15,"t":"2026-10-15T04:00:00Z","v":6867784,"vw":97.055831}],"volatilityBars":[{"c":93.8,"h":93.925,"l":93.5,"n":4254,"o":93.83,"t":"2026-10-08T13:30:00Z","v":332412,"vw":93.754476},{"c":93.9,"h":93.98,"l":93.735,"n":3788,"o":93.8,"t":"2026-10-08T13:45:00Z","v":269140,"vw":93.876536},{"c":93.58,"h":93.94,"l":93.53,"n":3178,"o":93.915,"t":"2026-10-08T14:00:00Z","v":250904,"vw":93.735236},{"c":93.61,"h":93.72,"l":93.54,"n":1970,"o":93.59,"t":"2026-10-08T14:15:00Z","v":191865,"vw":93.615274},{"c":93.55,"h":93.67,"l":93.5,"n":1970,"o":93.6,"t":"2026-10-08T14:30:00Z","v":187891,"vw":93.584231},{"c":93.44,"h":93.55,"l":93.38,"n":2400,"o":93.55,"t":"2026-10-08T14:45:00Z","v":235400,"vw":93.448665},{"c":93.39,"h":93.535,"l":93.39,"n":1687,"o":93.445,"t":"2026-10-08T15:00:00Z","v":143599,"vw":93.476346},{"c":93.385,"h":93.43,"l":93.34,"n":1572,"o":93.38,"t":"2026-10-08T15:15:00Z","v":134888,"vw":93.380058},{"c":93.61,"h":93.61,"l":93.29,"n":1906,"o":93.38,"t":"2026-10-08T15:30:00Z","v":156401,"vw":93.422082},{"c":93.58,"h":93.62,"l":93.49,"n":1449,"o":93.61,"t":"2026-10-08T15:45:00Z","v":147037,"vw":93.544073},{"c":93.67,"h":93.73,"l":93.5787,"n":1437,"o":93.58,"t":"2026-10-08T16:00:00Z","v":203244,"vw":93.636681},{"c":93.71,"h":94.07,"l":93.67,"n":2708,"o":93.67,"t":"2026-10-08T16:15:00Z","v":268389,"vw":93.815707},{"c":93.78,"h":93.815,"l":93.63,"n":1245,"o":93.71,"t":"2026-10-08T16:30:00Z","v":158056,"vw":93.719114},{"c":94.05,"h":94.22,"l":93.785,"n":2801,"o":93.79,"t":"2026-10-08T16:45:00Z","v":275274,"vw":94.02418},{"c":94.1,"h":94.185,"l":93.88,"n":2518,"o":94.04,"t":"2026-10-08T17:00:00Z","v":210959,"vw":94.066911},{"c":94.25,"h":94.275,"l":94.09,"n":3093,"o":94.09,"t":"2026-10-08T17:15:00Z","v":477226,"vw":94.15563},{"c":94.46,"h":94.465,"l":94.13,"n":2846,"o":94.25,"t":"2026-10-08T17:30:00Z","v":382245,"vw":94.284373},{"c":94.51,"h":94.515,"l":94.28,"n":3001,"o":94.465,"t":"2026-10-08T17:45:00Z","v":443269,"vw":94.419481},{"c":94.59,"h":94.64,"l":94.495,"n":2266,"o":94.51,"t":"2026-10-08T18:00:00Z","v":237576,"vw":94.553173},{"c":94.48,"h":94.64,"l":94.44,"n":1811,"o":94.585,"t":"2026-10-08T18:15:00Z","v":152805,"vw":94.527747},{"c":94.62,"h":94.645,"l":94.45,"n":927,"o":94.47,"t":"2026-10-08T18:30:00Z","v":89608,"vw":94.535536},{"c":94.575,"h":94.625,"l":94.555,"n":1322,"o":94.615,"t":"2026-10-08T18:45:00Z","v":124217,"vw":94.592003},{"c":94.71,"h":94.825,"l":94.55,"n":2948,"o":94.575,"t":"2026-10-08T19:00:00Z","v":336205,"vw":94.704928},{"c":94.7413,"h":94.875,"l":94.65,"n":1722,"o":94.71,"t":"2026-10-08T19:15:00Z","v":167736,"vw":94.753316},{"c":94.725,"h":94.79,"l":94.68,"n":2182,"o":94.75,"t":"2026-10-08T19:30:00Z","v":156579,"vw":94.74171},{"c":94.68,"h":94.79,"l":94.62,"n":8007,"o":94.72,"t":"2026-10-08T19:45:00Z","v":888033,"vw":94.702001},{"c":94.61,"h":94.67,"l":94.61,"n":14,"o":94.67,"t":"2026-10-08T20:00:00Z","v":304078,"vw":94.669913},{"c":94.46,"h":94.67,"l":94.46,"n":4,"o":94.67,"t":"2026-10-08T20:15:00Z","v":371,"vw":94.534516},{"c":95,"h":95,"l":94.88,"n":35,"o":94.89,"t":"2026-10-08T20:30:00Z","v":5949,"vw":94.936318},{"c":95.19,"h":95.19,"l":95.04,"n":41,"o":95.04,"t":"2026-10-08T20:45:00Z","v":3451,"vw":95.116539},{"c":95.09,"h":95.09,"l":95.09,"n":1,"o":95.09,"t":"2026-10-08T21:00:00Z","v":500,"vw":95.09},{"c":95.02,"h":95.15,"l":95.02,"n":2,"o":95.15,"t":"2026-10-08T21:15:00Z","v":500,"vw":95.046},{"c":95.29,"h":95.29,"l":95.05,"n":6,"o":95.05,"t":"2026-10-09T11:00:00Z","v":1925,"vw":95.151818},{"c":95.39,"h":95.39,"l":95.32,"n":26,"o":95.32,"t":"2026-10-09T11:30:00Z","v":1902,"vw":95.348577},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-10-09T12:00:00Z","v":475,"vw":95.44},{"c":95.46,"h":95.79,"l":95.28,"n":4550,"o":95.43,"t":"2026-10-09T13:30:00Z","v":427081,"vw":95.505354},{"c":95.42,"h":95.64,"l":95.3495,"n":3128,"o":95.47,"t":"2026-10-09T13:45:00Z","v":255280,"vw":95.500036},{"c":95.34,"h":95.48,"l":95.28,"n":2972,"o":95.405,"t":"2026-10-09T14:00:00Z","v":251347,"vw":95.38727},{"c":95.39,"h":95.52,"l":95.27,"n":2778,"o":95.335,"t":"2026-10-09T14:15:00Z","v":290234,"vw":95.386426},{"c":95.39,"h":95.4,"l":95.13,"n":2163,"o":95.4,"t":"2026-10-09T14:30:00Z","v":229573,"vw":95.271554},{"c":95.48,"h":95.59,"l":95.38,"n":2823,"o":95.38,"t":"2026-10-09T14:45:00Z","v":316242,"vw":95.501087},{"c":95.65,"h":95.65,"l":95.43,"n":1818,"o":95.48,"t":"2026-10-09T15:00:00Z","v":202964,"vw":95.532924},{"c":95.81,"h":95.81,"l":95.66,"n":1619,"o":95.66,"t":"2026-10-09T15:15:00Z","v":222159,"vw":95.731224},{"c":95.785,"h":95.81,"l":95.66,"n":1587,"o":95.805,"t":"2026-10-09T15:30:00Z","v":247601,"vw":95.753309},{"c":95.7,"h":95.785,"l":95.63,"n":1075,"o":95.78,"t":"2026-10-09T15:45:00Z","v":214610,"vw":95.707438},{"c":95.65,"h":95.705,"l":95.545,"n":1686,"o":95.7,"t":"2026-10-09T16:00:00Z","v":164633,"vw":95.614714},{"c":95.72,"h":95.755,"l":95.65,"n":1501,"o":95.65,"t":"2026-10-09T16:15:00Z","v":135780,"vw":95.711321},{"c":95.86,"h":95.86,"l":95.71,"n":1634,"o":95.73,"t":"2026-10-09T16:30:00Z","v":173895,"vw":95.772231},{"c":95.88,"h":95.9,"l":95.81,"n":1305,"o":95.855,"t":"2026-10-09T16:45:00Z","v":127248,"vw":95.863913},{"c":95.945,"h":95.99,"l":95.845,"n":1540,"o":95.885,"t":"2026-10-09T17:00:00Z","v":173350,"vw":95.922165},{"c":95.86,"h":95.965,"l":95.83,"n":2061,"o":95.94,"t":"2026-10-09T17:15:00Z","v":216803,"vw":95.901578},{"c":95.98,"h":95.99,"l":95.82,"n":1489,"o":95.85,"t":"2026-10-09T17:30:00Z","v":136749,"vw":95.908953},{"c":95.95,"h":96,"l":95.92,"n":968,"o":95.97,"t":"2026-10-09T17:45:00Z","v":78685,"vw":95.954019},{"c":95.9,"h":95.99,"l":95.9,"n":1574,"o":95.95,"t":"2026-10-09T18:00:00Z","v":141079,"vw":95.960795},{"c":95.89,"h":95.945,"l":95.87,"n":1476,"o":95.905,"t":"2026-10-09T18:15:00Z","v":136109,"vw":95.911317},{"c":95.96,"h":96.02,"l":95.875,"n":1247,"o":95.895,"t":"2026-10-09T18:30:00Z","v":116826,"vw":95.938705},{"c":96.175,"h":96.185,"l":95.97,"n":1813,"o":95.97,"t":"2026-10-09T18:45:00Z","v":208756,"vw":96.075153},{"c":96.1,"h":96.25,"l":96.1,"n":2928,"o":96.175,"t":"2026-10-09T19:00:00Z","v":397510,"vw":96.183183},{"c":96.17,"h":96.17,"l":96.07,"n":1604,"o":96.09,"t":"2026-10-09T19:15:00Z","v":227014,"vw":96.130865},{"c":96.27,"h":96.315,"l":96.14,"n":2297,"o":96.16,"t":"2026-10-09T19:30:00Z","v":290046,"vw":96.242199},{"c":96.13,"h":96.32,"l":96.0418,"n":7836,"o":96.26,"t":"2026-10-09T19:45:00Z","v":1177922,"vw":96.163049},{"c":95.76,"h":96.1,"l":95.75,"n":27,"o":96.1,"t":"2026-10-09T20:00:00Z","v":686284,"vw":96.099236},{"c":96.3,"h":96.3,"l":96.165,"n":6,"o":96.24,"t":"2026-10-12T13:15:00Z","v":1500,"vw":96.273},{"c":95.93,"h":96.19,"l":95.76,"n":6232,"o":96.07,"t":"2026-10-12T13:30:00Z","v":413068,"vw":95.983851},{"c":96.11,"h":96.13,"l":95.88,"n":3651,"o":95.9,"t":"2026-10-12T13:45:00Z","v":339370,"vw":95.97102},{"c":96.355,"h":96.49,"l":95.89,"n":2969,"o":96.12,"t":"2026-10-12T14:00:00Z","v":260594,"vw":96.141183},{"c":96.45,"h":96.49,"l":96.27,"n":1980,"o":96.34,"t":"2026-10-12T14:15:00Z","v":216665,"vw":96.387888},{"c":96.53,"h":96.66,"l":96.44,"n":2204,"o":96.45,"t":"2026-10-12T14:30:00Z","v":246671,"vw":96.544075},{"c":96.59,"h":96.68,"l":96.49,"n":1403,"o":96.53,"t":"2026-10-12T14:45:00Z","v":153169,"vw":96.586033},{"c":96.5,"h":96.62,"l":96.47,"n":1134,"o":96.585,"t":"2026-10-12T15:00:00Z","v":97508,"vw":96.537817},{"c":96.39,"h":96.51,"l":96.32,"n":970,"o":96.51,"t":"2026-10-12T15:15:00Z","v":87937,"vw":96.42184},{"c":96.58,"h":96.62,"l":96.4,"n":1185,"o":96.4,"t":"2026-10-12T15:30:00Z","v":120004,"vw":96.543986},{"c":96.58,"h":96.59,"l":96.53,"n":641,"o":96.575,"t":"2026-10-12T15:45:00Z","v":64460,"vw":96.559513},{"c":96.59,"h":96.645,"l":96.55,"n":897,"o":96.57,"t":"2026-10-12T16:00:00Z","v":172899,"vw":96.591798},{"c":96.49,"h":96.62,"l":96.49,"n":983,"o":96.58,"t":"2026-10-12T16:15:00Z","v":95216,"vw":96.578164},{"c":96.515,"h":96.5205,"l":96.44,"n":903,"o":96.48,"t":"2026-10-12T16:30:00Z","v":90877,"vw":96.47512},{"c":96.575,"h":96.58,"l":96.5,"n":709,"o":96.515,"t":"2026-10-12T16:45:00Z","v":69056,"vw":96.536901},{"c":96.705,"h":96.71,"l":96.58,"n":811,"o":96.58,"t":"2026-10-12T17:00:00Z","v":89451,"vw":96.628442},{"c":96.63,"h":96.72,"l":96.61,"n":1183,"o":96.7,"t":"2026-10-12T17:15:00Z","v":101741,"vw":96.655445},{"c":96.665,"h":96.7,"l":96.58,"n":1097,"o":96.625,"t":"2026-10-12T17:30:00Z","v":111828,"vw":96.626074},{"c":96.69,"h":96.705,"l":96.595,"n":920,"o":96.675,"t":"2026-10-12T17:45:00Z","v":84087,"vw":96.653931},{"c":96.605,"h":96.685,"l":96.6,"n":942,"o":96.68,"t":"2026-10-12T18:00:00Z","v":91498,"vw":96.637531},{"c":96.44,"h":96.6,"l":96.435,"n":1039,"o":96.6,"t":"2026-10-12T18:15:00Z","v":87246,"vw":96.486348},{"c":96.49,"h":96.545,"l":96.44,"n":996,"o":96.44,"t":"2026-10-12T18:30:00Z","v":107921,"vw":96.491006},{"c":96.49,"h":96.555,"l":96.455,"n":801,"o":96.49,"t":"2026-10-12T18:45:00Z","v":81421,"vw":96.50788},{"c":96.59,"h":96.635,"l":96.475,"n":2727,"o":96.5,"t":"2026-10-12T19:00:00Z","v":301742,"vw":96.592245},{"c":96.605,"h":96.635,"l":96.57,"n":1128,"o":96.58,"t":"2026-10-12T19:15:00Z","v":124773,"vw":96.600228},{"c":96.5686,"h":96.63,"l":96.55,"n":2072,"o":96.6,"t":"2026-10-12T19:30:00Z","v":198148,"vw":96.59384},{"c":96.86,"h":96.875,"l":96.57,"n":6021,"o":96.57,"t":"2026-10-12T19:45:00Z","v":737002,"vw":96.763211},{"c":97,"h":97,"l":96.86,"n":37,"o":96.86,"t":"2026-10-12T20:00:00Z","v":329897,"vw":96.860271},{"c":97.62,"h":97.62,"l":97.53,"n":17,"o":97.53,"t":"2026-10-13T11:00:00Z","v":4594,"vw":97.589158},{"c":97.64,"h":97.64,"l":97.62,"n":5,"o":97.62,"t":"2026-10-13T12:30:00Z","v":1375,"vw":97.635396},{"c":97.7,"h":97.7,"l":97.68,"n":10,"o":97.68,"t":"2026-10-13T13:00:00Z","v":3757,"vw":97.691551},{"c":97.74,"h":97.74,"l":97.74,"n":2,"o":97.74,"t":"2026-10-13T13:15:00Z","v":1125,"vw":97.74},{"c":96.955,"h":97.8,"l":96.915,"n":4440,"o":97.8,"t":"2026-10-13T13:30:00Z","v":354125,"vw":97.245838},{"c":96.425,"h":97.005,"l":96.42,"n":4162,"o":96.96,"t":"2026-10-13T13:45:00Z","v":361767,"vw":96.664893},{"c":96.44,"h":96.5,"l":96.1,"n":5361,"o":96.43,"t":"2026-10-13T14:00:00Z","v":528895,"vw":96.277652},{"c":96.275,"h":96.465,"l":96.25,"n":1822,"o":96.44,"t":"2026-10-13T14:15:00Z","v":134393,"vw":96.386646},{"c":96.23,"h":96.34,"l":96.13,"n":1929,"o":96.285,"t":"2026-10-13T14:30:00Z","v":177671,"vw":96.229747},{"c":96.31,"h":96.32,"l":96.235,"n":1188,"o":96.24,"t":"2026-10-13T14:45:00Z","v":87123,"vw":96.267476},{"c":96.4,"h":96.45,"l":96.25,"n":1031,"o":96.305,"t":"2026-10-13T15:00:00Z","v":77688,"vw":96.352835},{"c":96.3,"h":96.52,"l":96.29,"n":1095,"o":96.4,"t":"2026-10-13T15:15:00Z","v":99751,"vw":96.398474},{"c":96.44,"h":96.5,"l":96.29,"n":1313,"o":96.29,"t":"2026-10-13T15:30:00Z","v":134629,"vw":96.430265},{"c":96.4,"h":96.49,"l":96.39,"n":923,"o":96.44,"t":"2026-10-13T15:45:00Z","v":78402,"vw":96.437387},{"c":96.42,"h":96.45,"l":96.26,"n":918,"o":96.41,"t":"2026-10-13T16:00:00Z","v":81202,"vw":96.352857},{"c":96.46,"h":96.46,"l":96.34,"n":983,"o":96.41,"t":"2026-10-13T16:15:00Z","v":122486,"vw":96.391923},{"c":96.525,"h":96.565,"l":96.435,"n":1079,"o":96.46,"t":"2026-10-13T16:30:00Z","v":115458,"vw":96.490906},{"c":96.62,"h":96.65,"l":96.5,"n":1119,"o":96.525,"t":"2026-10-13T16:45:00Z","v":145278,"vw":96.535501},{"c":96.71,"h":96.7497,"l":96.595,"n":1024,"o":96.61,"t":"2026-10-13T17:00:00Z","v":114270,"vw":96.670028},{"c":96.76,"h":96.7899,"l":96.65,"n":868,"o":96.72,"t":"2026-10-13T17:15:00Z","v":90598,"vw":96.721563},{"c":96.73,"h":96.82,"l":96.73,"n":880,"o":96.755,"t":"2026-10-13T17:30:00Z","v":88185,"vw":96.774269},{"c":96.63,"h":96.745,"l":96.63,"n":733,"o":96.72,"t":"2026-10-13T17:45:00Z","v":69298,"vw":96.675969},{"c":96.76,"h":96.88,"l":96.63,"n":1013,"o":96.63,"t":"2026-10-13T18:00:00Z","v":91714,"vw":96.763938},{"c":96.79,"h":96.8,"l":96.7,"n":616,"o":96.75,"t":"2026-10-13T18:15:00Z","v":53292,"vw":96.747339},{"c":96.82,"h":96.865,"l":96.74,"n":759,"o":96.8,"t":"2026-10-13T18:30:00Z","v":73572,"vw":96.800883},{"c":96.82,"h":96.835,"l":96.735,"n":722,"o":96.81,"t":"2026-10-13T18:45:00Z","v":54926,"vw":96.790032},{"c":96.84,"h":96.855,"l":96.755,"n":1008,"o":96.815,"t":"2026-10-13T19:00:00Z","v":87022,"vw":96.793234},{"c":96.81,"h":96.85,"l":96.65,"n":1306,"o":96.845,"t":"2026-10-13T19:15:00Z","v":91444,"vw":96.74569},{"c":96.615,"h":96.84,"l":96.6,"n":2191,"o":96.82,"t":"2026-10-13T19:30:00Z","v":169368,"vw":96.735343},{"c":96.63,"h":96.735,"l":96.55,"n":6225,"o":96.605,"t":"2026-10-13T19:45:00Z","v":696273,"vw":96.656339},{"c":96.62,"h":96.63,"l":96.62,"n":11,"o":96.63,"t":"2026-10-13T20:00:00Z","v":291883,"vw":96.620003},{"c":96.32,"h":96.73,"l":96.32,"n":8,"o":96.73,"t":"2026-10-13T20:15:00Z","v":8025,"vw":96.575341},{"c":96.32,"h":96.55,"l":96.32,"n":59,"o":96.55,"t":"2026-10-14T12:30:00Z","v":19104,"vw":96.406815},{"c":96.33,"h":96.34,"l":96.32,"n":49,"o":96.34,"t":"2026-10-14T12:45:00Z","v":9153,"vw":96.329347},{"c":96.2,"h":96.36,"l":96.19,"n":87,"o":96.2,"t":"2026-10-14T13:00:00Z","v":9246,"vw":96.215825},{"c":96.07,"h":96.7,"l":96.07,"n":5786,"o":96.43,"t":"2026-10-14T13:30:00Z","v":463643,"vw":96.404873},{"c":95.93,"h":96.15,"l":95.805,"n":5797,"o":96.06,"t":"2026-10-14T13:45:00Z","v":560495,"vw":95.954291},{"c":95.82,"h":95.99,"l":95.71,"n":3502,"o":95.93,"t":"2026-10-14T14:00:00Z","v":261987,"vw":95.863377},{"c":95.81,"h":95.86,"l":95.69,"n":1848,"o":95.795,"t":"2026-10-14T14:15:00Z","v":121370,"vw":95.795255},{"c":95.7,"h":95.87,"l":95.585,"n":2523,"o":95.81,"t":"2026-10-14T14:30:00Z","v":220818,"vw":95.737377},{"c":95.63,"h":95.7,"l":95.545,"n":1738,"o":95.69,"t":"2026-10-14T14:45:00Z","v":136303,"vw":95.632923},{"c":95.82,"h":95.82,"l":95.55,"n":1226,"o":95.62,"t":"2026-10-14T15:00:00Z","v":100466,"vw":95.682904},{"c":95.91,"h":95.995,"l":95.795,"n":1437,"o":95.82,"t":"2026-10-14T15:15:00Z","v":133280,"vw":95.914426},{"c":95.94,"h":96.095,"l":95.8899,"n":1457,"o":95.91,"t":"2026-10-14T15:30:00Z","v":178795,"vw":96.010424},{"c":95.94,"h":95.955,"l":95.86,"n":1051,"o":95.94,"t":"2026-10-14T15:45:00Z","v":85043,"vw":95.909985},{"c":96.01,"h":96.04,"l":95.89,"n":1278,"o":95.95,"t":"2026-10-14T16:00:00Z","v":142994,"vw":95.935953},{"c":96.18,"h":96.245,"l":95.93,"n":1251,"o":96.01,"t":"2026-10-14T16:15:00Z","v":109028,"vw":96.102497},{"c":96.15,"h":96.24,"l":96.095,"n":1192,"o":96.18,"t":"2026-10-14T16:30:00Z","v":113166,"vw":96.163992},{"c":96.05,"h":96.155,"l":95.99,"n":773,"o":96.15,"t":"2026-10-14T16:45:00Z","v":64217,"vw":96.072836},{"c":96.12,"h":96.12,"l":95.98,"n":865,"o":96.05,"t":"2026-10-14T17:00:00Z","v":76863,"vw":96.02626},{"c":96.09,"h":96.18,"l":96.02,"n":1117,"o":96.11,"t":"2026-10-14T17:15:00Z","v":104339,"vw":96.095724},{"c":96.13,"h":96.2,"l":96.06,"n":862,"o":96.09,"t":"2026-10-14T17:30:00Z","v":75252,"vw":96.128074},{"c":96.09,"h":96.15,"l":96,"n":743,"o":96.14,"t":"2026-10-14T17:45:00Z","v":58122,"vw":96.05783},{"c":96.19,"h":96.2,"l":96.03,"n":1568,"o":96.08,"t":"2026-10-14T18:00:00Z","v":140788,"vw":96.135179},{"c":96.13,"h":96.25,"l":96.08,"n":1446,"o":96.19,"t":"2026-10-14T18:15:00Z","v":151027,"vw":96.169669},{"c":96.08,"h":96.15,"l":96.06,"n":1229,"o":96.12,"t":"2026-10-14T18:30:00Z","v":102969,"vw":96.100593},{"c":95.995,"h":96.13,"l":95.965,"n":2357,"o":96.09,"t":"2026-10-14T18:45:00Z","v":226358,"vw":96.052387},{"c":95.975,"h":96.115,"l":95.925,"n":1590,"o":95.99,"t":"2026-10-14T19:00:00Z","v":142106,"vw":96.020439},{"c":95.9175,"h":96.015,"l":95.825,"n":5401,"o":95.98,"t":"2026-10-14T19:15:00Z","v":693528,"vw":95.915954},{"c":95.83,"h":95.96,"l":95.68,"n":3297,"o":95.915,"t":"2026-10-14T19:30:00Z","v":333919,"vw":95.804892},{"c":95.925,"h":95.95,"l":95.765,"n":9667,"o":95.82,"t":"2026-10-14T19:45:00Z","v":1265074,"vw":95.859654},{"c":95.93,"h":95.93,"l":95.93,"n":10,"o":95.93,"t":"2026-10-14T20:00:00Z","v":650322,"vw":95.93},{"c":96.52,"h":96.56,"l":96.52,"n":2,"o":96.56,"t":"2026-10-15T12:45:00Z","v":228,"vw":96.54},{"c":97,"h":97.55,"l":96.89,"n":7175,"o":97.15,"t":"2026-10-15T13:30:00Z","v":646234,"vw":97.243065},{"c":97.2,"h":97.485,"l":96.95,"n":5791,"o":97,"t":"2026-10-15T13:45:00Z","v":642074,"vw":97.249816},{"c":96.965,"h":97.23,"l":96.86,"n":3848,"o":97.23,"t":"2026-10-15T14:00:00Z","v":326991,"vw":97.032926},{"c":97.135,"h":97.205,"l":96.96,"n":2864,"o":96.96,"t":"2026-10-15T14:15:00Z","v":551033,"vw":97.089899},{"c":97.23,"h":97.375,"l":97.14,"n":2848,"o":97.14,"t":"2026-10-15T14:30:00Z","v":298466,"vw":97.27735},{"c":97.09,"h":97.255,"l":96.95,"n":2653,"o":97.23,"t":"2026-10-15T14:45:00Z","v":268458,"vw":97.089209},{"c":97.1,"h":97.18,"l":96.94,"n":1801,"o":97.085,"t":"2026-10-15T15:00:00Z","v":185004,"vw":97.073437},{"c":96.96,"h":97.13,"l":96.87,"n":1589,"o":97.09,"t":"2026-10-15T15:15:00Z","v":248193,"vw":96.994264},{"c":96.94,"h":96.975,"l":96.83,"n":1138,"o":96.95,"t":"2026-10-15T15:30:00Z","v":147665,"vw":96.878747},{"c":96.965,"h":97,"l":96.895,"n":1223,"o":96.94,"t":"2026-10-15T15:45:00Z","v":139608,"vw":96.94788},{"c":96.79,"h":96.96,"l":96.72,"n":1464,"o":96.96,"t":"2026-10-15T16:00:00Z","v":108722,"vw":96.858626},{"c":96.97,"h":96.98,"l":96.78,"n":1605,"o":96.79,"t":"2026-10-15T16:15:00Z","v":157752,"vw":96.842435},{"c":97.18,"h":97.18,"l":96.96,"n":1546,"o":96.96,"t":"2026-10-15T16:30:00Z","v":152757,"vw":97.092075},{"c":97.125,"h":97.195,"l":97.07,"n":810,"o":97.195,"t":"2026-10-15T16:45:00Z","v":66219,"vw":97.142245},{"c":96.98,"h":97.015,"l":96.96,"n":258,"o":97.01,"t":"2026-10-15T18:00:00Z","v":19524,"vw":96.993868},{"c":97.02,"h":97.08,"l":96.955,"n":1242,"o":96.985,"t":"2026-10-15T18:15:00Z","v":105738,"vw":97.017265},{"c":96.95,"h":97.055,"l":96.95,"n":984,"o":97.03,"t":"2026-10-15T18:30:00Z","v":82582,"vw":97.003437},{"c":96.81,"h":97.02,"l":96.79,"n":3427,"o":96.95,"t":"2026-10-15T18:45:00Z","v":423892,"vw":96.883251},{"c":96.825,"h":96.84,"l":96.755,"n":1470,"o":96.81,"t":"2026-10-15T19:00:00Z","v":138727,"vw":96.806876},{"c":96.845,"h":96.88,"l":96.77,"n":1821,"o":96.83,"t":"2026-10-15T19:15:00Z","v":175587,"vw":96.830276},{"c":97.07,"h":97.0901,"l":96.835,"n":2840,"o":96.85,"t":"2026-10-15T19:30:00Z","v":286590,"vw":96.972046},{"c":97.03,"h":97.1,"l":96.96,"n":8282,"o":97.07,"t":"2026-10-15T19:45:00Z","v":1331063,"vw":97.020629},{"c":97.14,"h":97.14,"l":97.04,"n":25,"o":97.04,"t":"2026-10-15T20:00:00Z","v":364636,"vw":97.040066}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0209738179134722,"strike":110.57137364396517,"iv":2.1959599207111435,"gamma":0.014561057972674303,"theta":-1.3971431582174885,"vega":0.007581490103804048,"rho":0.0002367879113998085,"breakevenPct":14.877854088818872},{"delta":0.15,"premium":1.652561495455041,"strike":114.73855007310543,"iv":3.184831097549524,"gamma":0.013833325477738514,"theta":-2.230791247447817,"vega":0.010754427138888554,"rho":0.00035216498390851735,"breakevenPct":19.817903611859656},{"delta":0.2,"premium":2.2841491729966097,"strike":118.90572650224567,"iv":4.173702274387904,"gamma":0.013105592982802726,"theta":-3.0644393366781446,"vega":0.013927364173973063,"rho":0.0004675420564172261,"breakevenPct":24.757953134900436},{"delta":0.25,"premium":2.45,"strike":111.95730066034496,"iv":3.5380150084136934,"gamma":0.01769063533679807,"theta":-2.8648786456034845,"vega":0.01613481379648573,"rho":0.0005955039299454762,"breakevenPct":17.775685258745064},{"delta":0.3,"premium":2.45,"strike":105.77628973519273,"iv":2.7281387179187275,"gamma":0.02512505338741684,"theta":-2.417132534985438,"vega":0.017651112348442525,"rho":0.0007279248258913755,"breakevenPct":11.41269274777922},{"delta":0.35,"premium":2.45,"strike":102.1729680233575,"iv":2.1785443845450994,"gamma":0.03349659881601983,"theta":-2.057896051988086,"vega":0.018805604571592496,"rho":0.0008603225865174887,"breakevenPct":7.703281885276406},{"delta":0.4,"premium":2.5,"strike":99.97972682570943,"iv":1.8231206233771982,"gamma":0.04174029584127587,"theta":-1.7975509608762048,"vega":0.01961583213253102,"rho":0.0009913634484550315,"breakevenPct":5.496939289385873},{"delta":0.45,"premium":2.45,"strike":98.41031518119925,"iv":1.490041528322556,"gamma":0.05234942348104158,"theta":-1.5061174920948561,"vega":0.020092553755563302,"rho":0.0011250625238484518,"breakevenPct":3.8298488585538903},{"delta":0.5,"premium":2.4880782015373817,"strike":97.38078201537382,"iv":1.2820089885430304,"gamma":0.06140395551141921,"theta":-1.3071300663528418,"vega":0.020246086552598776,"rho":0.001256406822087945,"breakevenPct":2.8092034351566815},{"delta":0.55,"premium":2.45,"strike":96.6317197630541,"iv":1.078159962791777,"gamma":0.07241275804883009,"theta":-1.091993404039222,"vega":0.020079342045965575,"rho":0.0013897690776425301,"breakevenPct":1.9988879586721173},{"delta":0.6,"premium":2.5663052127268586,"strike":96.03477914909257,"iv":0.9707045419488347,"gamma":0.07830694765650814,"theta":-0.9592645588510215,"vega":0.019629739813156376,"rho":0.0015196273027697157,"breakevenPct":1.5041016695691036},{"delta":0.65,"premium":2.497560309881596,"strike":95.69024123952639,"iv":0.8237455056403706,"gamma":0.08920798764408154,"theta":-0.7833288149306911,"vega":0.018722986600081103,"rho":0.001653498499021206,"breakevenPct":1.0786509670660698},{"delta":0.7,"premium":2.4802840446329664,"strike":95.37886382146813,"iv":0.7041946552828002,"gamma":0.09678341281539474,"theta":-0.6305008392344682,"vega":0.01755824148027532,"rho":0.0017864657746795053,"breakevenPct":0.7403210480760801},{"delta":0.75,"premium":2.5519300017941116,"strike":95.09227999282355,"iv":0.6268915877466427,"gamma":0.09929217770541385,"theta":-0.5141613239285164,"vega":0.01607696955873574,"rho":0.0019177951086863947,"breakevenPct":0.5190549666642665},{"delta":0.8,"premium":2.6235759589552567,"strike":94.80569616417897,"iv":0.5495885202104852,"gamma":0.10180094259543294,"theta":-0.3978218086225647,"vega":0.014595697637196165,"rho":0.002049124442693284,"breakevenPct":0.29778888525245306},{"delta":0.85,"premium":2.695221916116402,"strike":94.51911233553439,"iv":0.47228545267432787,"gamma":0.10430970748545204,"theta":-0.2814822933166133,"vega":0.01311442571565659,"rho":0.0021804537767001735,"breakevenPct":0.07652280384064003},{"delta":0.9,"premium":2.766867873277547,"strike":94.2325285068898,"iv":0.3949823851381703,"gamma":0.10681847237547115,"theta":-0.16514277801066146,"vega":0.011633153794117012,"rho":0.002311783110707063,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.4355940248928354,"strike":88.38481146741914,"iv":1.5928365948295813,"gamma":0.032179276638135926,"theta":-0.6840070390413269,"vega":0.008908175420392224,"rho":-0.0002768191880285528,"breakevenPct":9.461377967339612},{"delta":0.15,"premium":2.2286713763548014,"strike":76.96736554351288,"iv":5.004439549398247,"gamma":0.018273844518949273,"theta":-2.9514243589124134,"vega":0.011832512426590442,"rho":-0.0004590182410820198,"breakevenPct":23.060846029279315},{"delta":0.2,"premium":2.45,"strike":83.33078603604234,"iv":3.94551700502576,"gamma":0.014185012460164598,"theta":-2.7868966517349074,"vega":0.014186439494033282,"rho":-0.0005976708546870426,"breakevenPct":16.73791843108674},{"delta":0.25,"premium":2.45,"strike":88.50527280077745,"iv":2.987165393881462,"gamma":0.020976830081700055,"theta":-2.4118299917684647,"vega":0.01613173826227668,"rho":-0.0007305328877545934,"breakevenPct":11.411084207558742},{"delta":0.3,"premium":2.4907762411591703,"strike":91.6310496463668,"iv":2.4142386611488806,"gamma":0.028460076139098033,"theta":-2.128564896234411,"vega":0.017639328681717636,"rho":-0.0008645403393576046,"breakevenPct":8.235254884488743},{"delta":0.35,"premium":2.5,"strike":93.85410679766582,"iv":1.97463635106278,"gamma":0.03699099142937883,"theta":-1.85628676950563,"vega":0.01880120344802882,"rho":-0.0009977253088971434,"breakevenPct":5.956241715394456},{"delta":0.4,"premium":2.4771732313830763,"strike":95.41307074467696,"iv":1.6283495759872972,"gamma":0.04669673541942215,"theta":-1.5940480057492112,"vega":0.01965177699837604,"rho":-0.001129522142124182,"breakevenPct":4.3278798504283715},{"delta":0.45,"premium":2.497812032461687,"strike":96.52187967538313,"iv":1.387762075066609,"gamma":0.056196701378069105,"theta":-1.3924841775315737,"vega":0.020094584566017475,"rho":-0.0012636110613386143,"breakevenPct":3.207671769691741},{"delta":0.5,"premium":2.45,"strike":97.31995469248095,"iv":1.1658279331002368,"gamma":0.06751893741740714,"theta":-1.1766666846955565,"vega":0.02023783925411684,"rho":-0.0013953357605244433,"breakevenPct":2.336880077742484},{"delta":0.55,"premium":2.45,"strike":97.91983069719298,"iv":1.0040116106482118,"gamma":0.0777436801221151,"theta":-1.004129948895129,"vega":0.02007979191152374,"rho":-0.001528330580979678,"breakevenPct":1.719342498257175},{"delta":0.6,"premium":2.45,"strike":98.36119073512135,"iv":0.8716544339831565,"gamma":0.08749136689835109,"theta":-0.8488320913213032,"vega":0.019570141230471867,"rho":-0.0016613084423017111,"breakevenPct":1.264987919372703},{"delta":0.65,"premium":2.5106207830040685,"strike":98.74248313201628,"iv":0.7749714574423899,"gamma":0.0938901437707137,"theta":-0.7215320198400579,"vega":0.018714074451410503,"rho":-0.001795991928484698,"breakevenPct":0.9348750782250337},{"delta":0.7,"premium":2.728028692879915,"strike":99.19128586609989,"iv":0.717445377258236,"gamma":0.09419351753453774,"theta":-0.6191952178533475,"vega":0.017426142401700317,"rho":-0.0019347919803516292,"breakevenPct":0.696667517788784},{"delta":0.75,"premium":3.2593783209351757,"strike":99.85547290116897,"iv":0.7179501594048884,"gamma":0.08340712008501594,"theta":-0.5473036131774708,"vega":0.015433581296493092,"rho":-0.002081693103415111,"breakevenPct":0.5599191062036335},{"delta":0.8,"premium":3.790727948990436,"strike":100.51965993623804,"iv":0.7184549415515409,"gamma":0.07262072263549416,"theta":-0.47541200850159404,"vega":0.013441020191285864,"rho":-0.002228594226478593,"breakevenPct":0.423170694618483},{"delta":0.85,"premium":4.322077577045696,"strike":101.18384697130712,"iv":0.7189597236981934,"gamma":0.06183432518597238,"theta":-0.4035204038257174,"vega":0.011448459086078642,"rho":-0.002375495349542074,"breakevenPct":0.2864222830333328},{"delta":0.9,"premium":3.678703703703702,"strike":100.7037037037037,"iv":0.5292148148148146,"gamma":0.06550370370370374,"theta":-0.22608888888888887,"vega":0.008896296296296298,"rho":-0.002490476020577984,"breakevenPct":0.11838583487749114}]},"raw":{"call":[{"delta":0.1,"premium":1.0209738179134722,"strike":110.57137364396517,"iv":2.1959599207111435,"gamma":0.014561057972674303,"theta":-1.3971431582174885,"vega":0.007581490103804048,"rho":0.0002367879113998085,"breakevenPct":14.877854088818872},{"delta":0.15,"premium":1.652561495455041,"strike":114.73855007310543,"iv":3.184831097549524,"gamma":0.013833325477738514,"theta":-2.230791247447817,"vega":0.010754427138888554,"rho":0.00035216498390851735,"breakevenPct":19.817903611859656},{"delta":0.2,"premium":2.2841491729966097,"strike":118.90572650224567,"iv":4.173702274387904,"gamma":0.013105592982802726,"theta":-3.0644393366781446,"vega":0.013927364173973063,"rho":0.0004675420564172261,"breakevenPct":24.757953134900436},{"delta":0.25,"premium":2.45,"strike":111.95730066034496,"iv":3.5380150084136934,"gamma":0.01769063533679807,"theta":-2.8648786456034845,"vega":0.01613481379648573,"rho":0.0005955039299454762,"breakevenPct":17.775685258745064},{"delta":0.3,"premium":2.45,"strike":105.77628973519273,"iv":2.7281387179187275,"gamma":0.02512505338741684,"theta":-2.417132534985438,"vega":0.017651112348442525,"rho":0.0007279248258913755,"breakevenPct":11.41269274777922},{"delta":0.35,"premium":2.45,"strike":102.1729680233575,"iv":2.1785443845450994,"gamma":0.03349659881601983,"theta":-2.057896051988086,"vega":0.018805604571592496,"rho":0.0008603225865174887,"breakevenPct":7.703281885276406},{"delta":0.4,"premium":2.5,"strike":99.97972682570943,"iv":1.8231206233771982,"gamma":0.04174029584127587,"theta":-1.7975509608762048,"vega":0.01961583213253102,"rho":0.0009913634484550315,"breakevenPct":5.496939289385873},{"delta":0.45,"premium":2.45,"strike":98.41031518119925,"iv":1.490041528322556,"gamma":0.05234942348104158,"theta":-1.5061174920948561,"vega":0.020092553755563302,"rho":0.0011250625238484518,"breakevenPct":3.8298488585538903},{"delta":0.5,"premium":2.4880782015373817,"strike":97.38078201537382,"iv":1.2820089885430304,"gamma":0.06140395551141921,"theta":-1.3071300663528418,"vega":0.020246086552598776,"rho":0.001256406822087945,"breakevenPct":2.8092034351566815},{"delta":0.55,"premium":2.45,"strike":96.6317197630541,"iv":1.078159962791777,"gamma":0.07241275804883009,"theta":-1.091993404039222,"vega":0.020079342045965575,"rho":0.0013897690776425301,"breakevenPct":1.9988879586721173},{"delta":0.6,"premium":2.5663052127268586,"strike":96.03477914909257,"iv":0.9707045419488347,"gamma":0.07830694765650814,"theta":-0.9592645588510215,"vega":0.019629739813156376,"rho":0.0015196273027697157,"breakevenPct":1.5041016695691036},{"delta":0.65,"premium":2.497560309881596,"strike":95.69024123952639,"iv":0.8237455056403706,"gamma":0.08920798764408154,"theta":-0.7833288149306911,"vega":0.018722986600081103,"rho":0.001653498499021206,"breakevenPct":1.0786509670660698},{"delta":0.7,"premium":2.4802840446329664,"strike":95.37886382146813,"iv":0.7041946552828002,"gamma":0.09678341281539474,"theta":-0.6305008392344682,"vega":0.01755824148027532,"rho":0.0017864657746795053,"breakevenPct":0.7403210480760801},{"delta":0.75,"premium":2.5519300017941116,"strike":95.09227999282355,"iv":0.6268915877466427,"gamma":0.09929217770541385,"theta":-0.5141613239285164,"vega":0.01607696955873574,"rho":0.0019177951086863947,"breakevenPct":0.5190549666642665},{"delta":0.8,"premium":2.6235759589552567,"strike":94.80569616417897,"iv":0.5495885202104852,"gamma":0.10180094259543294,"theta":-0.3978218086225647,"vega":0.014595697637196165,"rho":0.002049124442693284,"breakevenPct":0.29778888525245306},{"delta":0.85,"premium":2.695221916116402,"strike":94.51911233553439,"iv":0.47228545267432787,"gamma":0.10430970748545204,"theta":-0.2814822933166133,"vega":0.01311442571565659,"rho":0.0021804537767001735,"breakevenPct":0.07652280384064003},{"delta":0.9,"premium":2.766867873277547,"strike":94.2325285068898,"iv":0.3949823851381703,"gamma":0.10681847237547115,"theta":-0.16514277801066146,"vega":0.011633153794117012,"rho":0.002311783110707063,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.4355940248928354,"strike":88.38481146741914,"iv":1.5928365948295813,"gamma":0.032179276638135926,"theta":-0.6840070390413269,"vega":0.008908175420392224,"rho":-0.0002768191880285528,"breakevenPct":9.461377967339612},{"delta":0.15,"premium":2.2286713763548014,"strike":76.96736554351288,"iv":5.004439549398247,"gamma":0.018273844518949273,"theta":-2.9514243589124134,"vega":0.011832512426590442,"rho":-0.0004590182410820198,"breakevenPct":23.060846029279315},{"delta":0.2,"premium":2.45,"strike":83.33078603604234,"iv":3.94551700502576,"gamma":0.014185012460164598,"theta":-2.7868966517349074,"vega":0.014186439494033282,"rho":-0.0005976708546870426,"breakevenPct":16.73791843108674},{"delta":0.25,"premium":2.45,"strike":88.50527280077745,"iv":2.987165393881462,"gamma":0.020976830081700055,"theta":-2.4118299917684647,"vega":0.01613173826227668,"rho":-0.0007305328877545934,"breakevenPct":11.411084207558742},{"delta":0.3,"premium":2.4907762411591703,"strike":91.6310496463668,"iv":2.4142386611488806,"gamma":0.028460076139098033,"theta":-2.128564896234411,"vega":0.017639328681717636,"rho":-0.0008645403393576046,"breakevenPct":8.235254884488743},{"delta":0.35,"premium":2.5,"strike":93.85410679766582,"iv":1.97463635106278,"gamma":0.03699099142937883,"theta":-1.85628676950563,"vega":0.01880120344802882,"rho":-0.0009977253088971434,"breakevenPct":5.956241715394456},{"delta":0.4,"premium":2.4771732313830763,"strike":95.41307074467696,"iv":1.6283495759872972,"gamma":0.04669673541942215,"theta":-1.5940480057492112,"vega":0.01965177699837604,"rho":-0.001129522142124182,"breakevenPct":4.3278798504283715},{"delta":0.45,"premium":2.497812032461687,"strike":96.52187967538313,"iv":1.387762075066609,"gamma":0.056196701378069105,"theta":-1.3924841775315737,"vega":0.020094584566017475,"rho":-0.0012636110613386143,"breakevenPct":3.207671769691741},{"delta":0.5,"premium":2.45,"strike":97.31995469248095,"iv":1.1658279331002368,"gamma":0.06751893741740714,"theta":-1.1766666846955565,"vega":0.02023783925411684,"rho":-0.0013953357605244433,"breakevenPct":2.336880077742484},{"delta":0.55,"premium":2.45,"strike":97.91983069719298,"iv":1.0040116106482118,"gamma":0.0777436801221151,"theta":-1.004129948895129,"vega":0.02007979191152374,"rho":-0.001528330580979678,"breakevenPct":1.719342498257175},{"delta":0.6,"premium":2.45,"strike":98.36119073512135,"iv":0.8716544339831565,"gamma":0.08749136689835109,"theta":-0.8488320913213032,"vega":0.019570141230471867,"rho":-0.0016613084423017111,"breakevenPct":1.264987919372703},{"delta":0.65,"premium":2.5106207830040685,"strike":98.74248313201628,"iv":0.7749714574423899,"gamma":0.0938901437707137,"theta":-0.7215320198400579,"vega":0.018714074451410503,"rho":-0.001795991928484698,"breakevenPct":0.9348750782250337},{"delta":0.7,"premium":2.728028692879915,"strike":99.19128586609989,"iv":0.717445377258236,"gamma":0.09419351753453774,"theta":-0.6191952178533475,"vega":0.017426142401700317,"rho":-0.0019347919803516292,"breakevenPct":0.696667517788784},{"delta":0.75,"premium":3.2593783209351757,"strike":99.85547290116897,"iv":0.7179501594048884,"gamma":0.08340712008501594,"theta":-0.5473036131774708,"vega":0.015433581296493092,"rho":-0.002081693103415111,"breakevenPct":0.5599191062036335},{"delta":0.8,"premium":3.790727948990436,"strike":100.51965993623804,"iv":0.7184549415515409,"gamma":0.07262072263549416,"theta":-0.47541200850159404,"vega":0.013441020191285864,"rho":-0.002228594226478593,"breakevenPct":0.423170694618483},{"delta":0.85,"premium":4.322077577045696,"strike":101.18384697130712,"iv":0.7189597236981934,"gamma":0.06183432518597238,"theta":-0.4035204038257174,"vega":0.011448459086078642,"rho":-0.002375495349542074,"breakevenPct":0.2864222830333328},{"delta":0.9,"premium":3.678703703703702,"strike":100.7037037037037,"iv":0.5292148148148146,"gamma":0.06550370370370374,"theta":-0.22608888888888887,"vega":0.008896296296296298,"rho":-0.002490476020577984,"breakevenPct":0.11838583487749114}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}