{"symbol":"MCY","url":"https://intraalpha.com/companies/MCY","capturedAt":"2026-10-22T20:47:04.881Z","state":"ready","quote":{"symbol":"MCY","last_price":106.71,"prev_close":105.1,"regular_close":106.71,"change":1.61,"change_pct":1.5319,"regular_change":1.61,"regular_change_pct":1.5319,"extended_change":0,"extended_change_pct":0,"bid":42.83,"ask":140,"bid_size":200,"ask_size":100,"volume":236609,"vwap":106.847899,"open":105.81,"high":107.34,"low":105.81,"close":106.71,"trade_count":6570,"last_trade_at":"2026-10-22T20:10:00.002431359Z","last_quote_at":"2026-10-22T20:04:10.988479287Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MCY","fetched_at":"2026-10-22T20:47:04.292773+00:00","name":"Mercury General Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Mercury General Corporation engages in underwriting personal auto insurance in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5693951000,"ebitda":1268858000,"pe_ratio":6.08,"peg_ratio":1.115,"book_value":51.2,"dividend_per_share":1.27,"dividend_yield":0.0121,"eps":17.29,"revenue_ttm":6339580000,"gross_profit_ttm":1699500000,"profit_margin":0.148,"operating_margin_ttm":0.199,"return_on_assets_ttm":0.0757,"return_on_equity_ttm":0.39,"quarterly_earnings_growth":0.583,"quarterly_revenue_growth":0.138,"analyst_target_price":120,"analyst_number":null,"beta":0.906,"fifty_two_week_high":112.7,"fifty_two_week_low":73.3,"fifty_day_ma":102.6,"two_hundred_day_ma":98.18,"shares_outstanding":55389000,"forward_pe":19.76,"price_to_sales":0.855,"price_to_book":1.913,"ev_to_revenue":0.739,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:04.292773+00:00"},"optionObservedAt":"2026-10-22T19:55:10.190Z","bars":[{"c":103.66,"h":103.89,"l":102.635,"n":65,"o":103.59,"t":"2026-10-15T13:30:00Z","v":5931,"vw":103.60245},{"c":103.66,"h":103.66,"l":103.66,"n":19,"o":103.66,"t":"2026-10-15T13:35:00Z","v":1251,"vw":103.66},{"c":103.37,"h":103.37,"l":103.37,"n":9,"o":103.37,"t":"2026-10-15T13:40:00Z","v":746,"vw":103.37},{"c":103.775,"h":103.775,"l":103.74,"n":12,"o":103.74,"t":"2026-10-15T13:55:00Z","v":232,"vw":103.7575},{"c":103.32,"h":103.47,"l":103.32,"n":75,"o":103.47,"t":"2026-10-15T14:00:00Z","v":2854,"vw":103.399429},{"c":103.4,"h":103.48,"l":103.051,"n":15,"o":103.051,"t":"2026-10-15T14:05:00Z","v":432,"vw":103.310333},{"c":103.67,"h":103.68,"l":103.415,"n":193,"o":103.455,"t":"2026-10-15T14:10:00Z","v":9302,"vw":103.573453},{"c":103.55,"h":103.64,"l":103.55,"n":24,"o":103.64,"t":"2026-10-15T14:15:00Z","v":768,"vw":103.606667},{"c":103.16,"h":103.16,"l":103.14,"n":7,"o":103.14,"t":"2026-10-15T14:25:00Z","v":240,"vw":103.15},{"c":103.3,"h":103.66,"l":103.3,"n":38,"o":103.57,"t":"2026-10-15T14:30:00Z","v":1191,"vw":103.558333},{"c":103.17,"h":103.4,"l":103.17,"n":34,"o":103.32,"t":"2026-10-15T14:35:00Z","v":939,"vw":103.304},{"c":103.07,"h":103.14,"l":103.07,"n":18,"o":103.14,"t":"2026-10-15T14:40:00Z","v":470,"vw":103.096667},{"c":103.02,"h":103.03,"l":103.02,"n":17,"o":103.03,"t":"2026-10-15T14:45:00Z","v":661,"vw":103.025},{"c":103.28,"h":103.35,"l":103.19,"n":123,"o":103.25,"t":"2026-10-15T14:50:00Z","v":3231,"vw":103.27},{"c":103.14,"h":103.24,"l":103.14,"n":31,"o":103.24,"t":"2026-10-15T14:55:00Z","v":890,"vw":103.205},{"c":102.91,"h":103.06,"l":102.91,"n":131,"o":103.03,"t":"2026-10-15T15:00:00Z","v":2284,"vw":102.997601},{"c":102.9,"h":102.9,"l":102.9,"n":6,"o":102.9,"t":"2026-10-15T15:05:00Z","v":314,"vw":102.9},{"c":102.44,"h":102.63,"l":102.44,"n":98,"o":102.44,"t":"2026-10-15T15:15:00Z","v":2332,"vw":102.509882},{"c":102.54,"h":102.58,"l":102.43,"n":22,"o":102.58,"t":"2026-10-15T15:30:00Z","v":873,"vw":102.508165},{"c":102.4,"h":102.575,"l":102.4,"n":41,"o":102.575,"t":"2026-10-15T15:35:00Z","v":1054,"vw":102.478},{"c":102.565,"h":102.595,"l":102.42,"n":88,"o":102.42,"t":"2026-10-15T15:40:00Z","v":1819,"vw":102.493733},{"c":102.605,"h":102.605,"l":102.605,"n":22,"o":102.605,"t":"2026-10-15T15:45:00Z","v":431,"vw":102.605},{"c":102.58,"h":102.58,"l":102.58,"n":8,"o":102.58,"t":"2026-10-15T15:50:00Z","v":174,"vw":102.58},{"c":102.27,"h":102.47,"l":102.2,"n":83,"o":102.47,"t":"2026-10-15T15:55:00Z","v":2590,"vw":102.290326},{"c":102.32,"h":102.355,"l":102.32,"n":21,"o":102.355,"t":"2026-10-15T16:00:00Z","v":616,"vw":102.332273},{"c":102.22,"h":102.44,"l":102.17,"n":45,"o":102.44,"t":"2026-10-15T16:05:00Z","v":2670,"vw":102.233735},{"c":102.26,"h":102.305,"l":102.17,"n":29,"o":102.305,"t":"2026-10-15T16:10:00Z","v":1279,"vw":102.2525},{"c":102.225,"h":102.225,"l":102.225,"n":16,"o":102.225,"t":"2026-10-15T16:15:00Z","v":333,"vw":102.225},{"c":102.485,"h":102.485,"l":102.41,"n":43,"o":102.41,"t":"2026-10-15T16:25:00Z","v":978,"vw":102.46625},{"c":102.52,"h":102.62,"l":102.51,"n":110,"o":102.62,"t":"2026-10-15T16:30:00Z","v":1754,"vw":102.535},{"c":102.57,"h":102.57,"l":102.57,"n":22,"o":102.57,"t":"2026-10-15T16:35:00Z","v":260,"vw":102.57},{"c":102.4,"h":102.44,"l":102.4,"n":31,"o":102.44,"t":"2026-10-15T16:50:00Z","v":896,"vw":102.413333},{"c":102.32,"h":102.445,"l":102.26,"n":39,"o":102.445,"t":"2026-10-15T17:00:00Z","v":1490,"vw":102.333319},{"c":102.35,"h":102.51,"l":102.35,"n":41,"o":102.51,"t":"2026-10-15T17:10:00Z","v":882,"vw":102.43},{"c":102.22,"h":102.38,"l":102.22,"n":43,"o":102.38,"t":"2026-10-15T17:15:00Z","v":945,"vw":102.327467},{"c":102.69,"h":102.69,"l":102.35,"n":118,"o":102.35,"t":"2026-10-15T17:25:00Z","v":2820,"vw":102.534877},{"c":102.56,"h":102.57,"l":102.56,"n":33,"o":102.57,"t":"2026-10-15T17:30:00Z","v":723,"vw":102.566337},{"c":102.45,"h":102.48,"l":102.45,"n":18,"o":102.48,"t":"2026-10-15T17:35:00Z","v":788,"vw":102.457784},{"c":102.35,"h":102.41,"l":102.35,"n":32,"o":102.41,"t":"2026-10-15T17:40:00Z","v":901,"vw":102.398},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-10-15T17:45:00Z","v":300,"vw":102.36},{"c":102.55,"h":102.55,"l":102.46,"n":63,"o":102.46,"t":"2026-10-15T18:00:00Z","v":1371,"vw":102.504105},{"c":102.59,"h":102.63,"l":102.59,"n":69,"o":102.63,"t":"2026-10-15T18:10:00Z","v":1381,"vw":102.6},{"c":102.5725,"h":102.605,"l":102.55,"n":44,"o":102.605,"t":"2026-10-15T18:15:00Z","v":1287,"vw":102.568929},{"c":102.64,"h":102.67,"l":102.64,"n":47,"o":102.67,"t":"2026-10-15T18:25:00Z","v":986,"vw":102.66},{"c":102.73,"h":102.73,"l":102.73,"n":41,"o":102.73,"t":"2026-10-15T18:30:00Z","v":645,"vw":102.73},{"c":102.78,"h":102.78,"l":102.68,"n":101,"o":102.69,"t":"2026-10-15T18:35:00Z","v":3495,"vw":102.730038},{"c":102.755,"h":102.755,"l":102.755,"n":5,"o":102.755,"t":"2026-10-15T18:40:00Z","v":421,"vw":102.755},{"c":102.755,"h":102.755,"l":102.755,"n":8,"o":102.755,"t":"2026-10-15T18:50:00Z","v":326,"vw":102.755},{"c":102.69,"h":102.69,"l":102.64,"n":120,"o":102.66,"t":"2026-10-15T18:55:00Z","v":2251,"vw":102.672741},{"c":102.57,"h":102.58,"l":102.57,"n":36,"o":102.58,"t":"2026-10-15T19:00:00Z","v":929,"vw":102.577455},{"c":102.52,"h":102.52,"l":102.52,"n":37,"o":102.52,"t":"2026-10-15T19:05:00Z","v":680,"vw":102.52},{"c":102.44,"h":102.44,"l":102.44,"n":33,"o":102.44,"t":"2026-10-15T19:10:00Z","v":914,"vw":102.44},{"c":102.445,"h":102.445,"l":102.445,"n":20,"o":102.445,"t":"2026-10-15T19:15:00Z","v":203,"vw":102.445},{"c":102.52,"h":102.53,"l":102.51,"n":127,"o":102.53,"t":"2026-10-15T19:20:00Z","v":2353,"vw":102.51965},{"c":102.485,"h":102.485,"l":102.485,"n":33,"o":102.485,"t":"2026-10-15T19:25:00Z","v":602,"vw":102.485},{"c":102.42,"h":102.48,"l":102.41,"n":93,"o":102.48,"t":"2026-10-15T19:30:00Z","v":1825,"vw":102.425755},{"c":102.411,"h":102.46,"l":102.411,"n":55,"o":102.455,"t":"2026-10-15T19:35:00Z","v":1303,"vw":102.44525},{"c":102.42,"h":102.455,"l":102.34,"n":215,"o":102.43,"t":"2026-10-15T19:40:00Z","v":4641,"vw":102.411498},{"c":102.02,"h":102.38,"l":102.02,"n":274,"o":102.38,"t":"2026-10-15T19:45:00Z","v":6448,"vw":102.217755},{"c":101.365,"h":101.835,"l":101.365,"n":415,"o":101.835,"t":"2026-10-15T19:50:00Z","v":11349,"vw":101.680388},{"c":101.83,"h":101.83,"l":101.32,"n":1347,"o":101.49,"t":"2026-10-15T19:55:00Z","v":87732,"vw":101.548713},{"c":101.79,"h":101.79,"l":101.79,"n":43,"o":101.79,"t":"2026-10-15T20:00:00Z","v":67830,"vw":101.79},{"c":102.275,"h":102.31,"l":102.275,"n":5,"o":102.31,"t":"2026-10-16T13:30:00Z","v":5454,"vw":102.308915},{"c":101.82,"h":101.82,"l":101.82,"n":22,"o":101.82,"t":"2026-10-16T13:40:00Z","v":507,"vw":101.82},{"c":102.4,"h":102.4,"l":102.37,"n":46,"o":102.37,"t":"2026-10-16T13:45:00Z","v":1032,"vw":102.39},{"c":102.57,"h":102.709,"l":102.47,"n":38,"o":102.585,"t":"2026-10-16T13:50:00Z","v":1275,"vw":102.588429},{"c":102.68,"h":102.68,"l":102.55,"n":9,"o":102.55,"t":"2026-10-16T13:55:00Z","v":240,"vw":102.615},{"c":102.72,"h":102.78,"l":102.55,"n":68,"o":102.55,"t":"2026-10-16T14:00:00Z","v":3134,"vw":102.746269},{"c":102.32,"h":102.32,"l":102.32,"n":20,"o":102.32,"t":"2026-10-16T14:05:00Z","v":281,"vw":102.32},{"c":102.1,"h":102.18,"l":102.1,"n":67,"o":102.18,"t":"2026-10-16T14:10:00Z","v":1296,"vw":102.1375},{"c":102.085,"h":102.09,"l":102.085,"n":16,"o":102.09,"t":"2026-10-16T14:15:00Z","v":608,"vw":102.08875},{"c":102.51,"h":102.68,"l":102.0975,"n":80,"o":102.0975,"t":"2026-10-16T14:20:00Z","v":3201,"vw":102.408214},{"c":102.59,"h":102.59,"l":102.59,"n":17,"o":102.59,"t":"2026-10-16T14:35:00Z","v":383,"vw":102.59},{"c":102.55,"h":102.75,"l":102.55,"n":96,"o":102.75,"t":"2026-10-16T14:40:00Z","v":2800,"vw":102.709737},{"c":102.64,"h":102.64,"l":102.565,"n":19,"o":102.565,"t":"2026-10-16T14:45:00Z","v":695,"vw":102.591925},{"c":102.6,"h":102.75,"l":102.6,"n":30,"o":102.74,"t":"2026-10-16T14:50:00Z","v":1590,"vw":102.687488},{"c":102.715,"h":102.715,"l":102.715,"n":7,"o":102.715,"t":"2026-10-16T14:55:00Z","v":110,"vw":102.715},{"c":102.89,"h":102.89,"l":102.71,"n":140,"o":102.71,"t":"2026-10-16T15:00:00Z","v":3453,"vw":102.819745},{"c":102.9,"h":103,"l":102.86,"n":159,"o":102.925,"t":"2026-10-16T15:05:00Z","v":7509,"vw":102.967784},{"c":102.98,"h":102.98,"l":102.95,"n":57,"o":102.95,"t":"2026-10-16T15:10:00Z","v":2378,"vw":102.962464},{"c":102.895,"h":102.9,"l":102.86,"n":93,"o":102.9,"t":"2026-10-16T15:15:00Z","v":2844,"vw":102.87375},{"c":102.91,"h":102.93,"l":102.895,"n":56,"o":102.895,"t":"2026-10-16T15:20:00Z","v":1003,"vw":102.91125},{"c":103.05,"h":103.05,"l":102.905,"n":125,"o":102.905,"t":"2026-10-16T15:25:00Z","v":9599,"vw":103.021484},{"c":103.015,"h":103.025,"l":102.91,"n":93,"o":102.97,"t":"2026-10-16T15:35:00Z","v":2455,"vw":102.956154},{"c":102.89,"h":102.89,"l":102.89,"n":33,"o":102.89,"t":"2026-10-16T15:40:00Z","v":431,"vw":102.89},{"c":102.86,"h":102.86,"l":102.86,"n":13,"o":102.86,"t":"2026-10-16T15:45:00Z","v":288,"vw":102.86},{"c":102.805,"h":102.805,"l":102.77,"n":20,"o":102.77,"t":"2026-10-16T15:50:00Z","v":1143,"vw":102.801312},{"c":102.495,"h":102.64,"l":102.495,"n":54,"o":102.64,"t":"2026-10-16T16:05:00Z","v":1306,"vw":102.590625},{"c":102.385,"h":102.55,"l":102.29,"n":59,"o":102.48,"t":"2026-10-16T16:10:00Z","v":1381,"vw":102.396667},{"c":102.28,"h":102.28,"l":102.28,"n":22,"o":102.28,"t":"2026-10-16T16:15:00Z","v":464,"vw":102.28},{"c":102.25,"h":102.32,"l":102.075,"n":128,"o":102.19,"t":"2026-10-16T16:20:00Z","v":3474,"vw":102.189038},{"c":102.12,"h":102.17,"l":102.12,"n":47,"o":102.17,"t":"2026-10-16T16:25:00Z","v":719,"vw":102.14},{"c":102.105,"h":102.105,"l":102.105,"n":9,"o":102.105,"t":"2026-10-16T16:35:00Z","v":172,"vw":102.105},{"c":101.89,"h":101.99,"l":101.89,"n":99,"o":101.98,"t":"2026-10-16T16:45:00Z","v":2259,"vw":101.961538},{"c":101.9,"h":101.9,"l":101.9,"n":13,"o":101.9,"t":"2026-10-16T16:50:00Z","v":191,"vw":101.9},{"c":102.05,"h":102.05,"l":101.91,"n":60,"o":101.91,"t":"2026-10-16T17:00:00Z","v":1575,"vw":101.971224},{"c":101.89,"h":102.07,"l":101.89,"n":101,"o":102.07,"t":"2026-10-16T17:05:00Z","v":1935,"vw":101.983077},{"c":101.76,"h":101.79,"l":101.76,"n":40,"o":101.79,"t":"2026-10-16T17:10:00Z","v":752,"vw":101.780291},{"c":101.84,"h":101.87,"l":101.84,"n":44,"o":101.85,"t":"2026-10-16T17:15:00Z","v":1203,"vw":101.863721},{"c":101.7401,"h":101.855,"l":101.7401,"n":18,"o":101.855,"t":"2026-10-16T17:20:00Z","v":834,"vw":101.79755},{"c":101.78,"h":101.89,"l":101.77,"n":90,"o":101.89,"t":"2026-10-16T17:30:00Z","v":1798,"vw":101.801118},{"c":101.9,"h":101.99,"l":101.775,"n":149,"o":101.775,"t":"2026-10-16T17:35:00Z","v":11449,"vw":101.887061},{"c":101.92,"h":101.92,"l":101.865,"n":38,"o":101.865,"t":"2026-10-16T17:40:00Z","v":691,"vw":101.890536},{"c":101.9,"h":102,"l":101.9,"n":84,"o":101.92,"t":"2026-10-16T17:45:00Z","v":1636,"vw":101.94},{"c":102.05,"h":102.07,"l":102,"n":51,"o":102,"t":"2026-10-16T17:50:00Z","v":534,"vw":102.04},{"c":102.015,"h":102.015,"l":102.015,"n":20,"o":102.015,"t":"2026-10-16T17:55:00Z","v":241,"vw":102.015},{"c":102.05,"h":102.05,"l":102.025,"n":32,"o":102.025,"t":"2026-10-16T18:00:00Z","v":616,"vw":102.033333},{"c":102.05,"h":102.185,"l":102.05,"n":202,"o":102.14,"t":"2026-10-16T18:05:00Z","v":3330,"vw":102.128126},{"c":102.01,"h":102.015,"l":102,"n":67,"o":102,"t":"2026-10-16T18:15:00Z","v":2539,"vw":102.008824},{"c":102.03,"h":102.03,"l":102.01,"n":69,"o":102.02,"t":"2026-10-16T18:20:00Z","v":2008,"vw":102.025197},{"c":102.07,"h":102.225,"l":102,"n":140,"o":102,"t":"2026-10-16T18:25:00Z","v":4209,"vw":102.106219},{"c":102.13,"h":102.13,"l":102.05,"n":35,"o":102.05,"t":"2026-10-16T18:30:00Z","v":626,"vw":102.088095},{"c":102.2,"h":102.2,"l":102.18,"n":79,"o":102.18,"t":"2026-10-16T18:35:00Z","v":1195,"vw":102.189167},{"c":102.1901,"h":102.26,"l":102.1901,"n":153,"o":102.26,"t":"2026-10-16T18:40:00Z","v":2562,"vw":102.225794},{"c":102.425,"h":102.425,"l":102.24,"n":70,"o":102.24,"t":"2026-10-16T18:45:00Z","v":2354,"vw":102.282367},{"c":102.42,"h":102.42,"l":102.33,"n":128,"o":102.34,"t":"2026-10-16T18:50:00Z","v":2890,"vw":102.357248},{"c":102.385,"h":102.4,"l":102.36,"n":59,"o":102.36,"t":"2026-10-16T18:55:00Z","v":1242,"vw":102.38375},{"c":102.505,"h":102.505,"l":102.505,"n":13,"o":102.505,"t":"2026-10-16T19:00:00Z","v":220,"vw":102.505},{"c":102.76,"h":102.82,"l":102.7,"n":73,"o":102.73,"t":"2026-10-16T19:05:00Z","v":1507,"vw":102.742},{"c":102.53,"h":102.7,"l":102.53,"n":98,"o":102.7,"t":"2026-10-16T19:10:00Z","v":2209,"vw":102.658889},{"c":102.69,"h":102.73,"l":102.63,"n":50,"o":102.63,"t":"2026-10-16T19:15:00Z","v":1244,"vw":102.676667},{"c":102.545,"h":102.66,"l":102.53,"n":123,"o":102.66,"t":"2026-10-16T19:25:00Z","v":2227,"vw":102.5602},{"c":102.775,"h":102.775,"l":102.65,"n":85,"o":102.65,"t":"2026-10-16T19:30:00Z","v":1662,"vw":102.710625},{"c":102.46,"h":102.775,"l":102.46,"n":184,"o":102.775,"t":"2026-10-16T19:35:00Z","v":6063,"vw":102.650909},{"c":102.38,"h":102.55,"l":102.38,"n":97,"o":102.55,"t":"2026-10-16T19:40:00Z","v":2189,"vw":102.46},{"c":102.54,"h":102.67,"l":102.49,"n":176,"o":102.49,"t":"2026-10-16T19:45:00Z","v":4559,"vw":102.565225},{"c":102.56,"h":102.705,"l":102.56,"n":163,"o":102.68,"t":"2026-10-16T19:50:00Z","v":3723,"vw":102.639497},{"c":102.77,"h":102.88,"l":102.57,"n":721,"o":102.57,"t":"2026-10-16T19:55:00Z","v":19150,"vw":102.764252},{"c":102.8,"h":102.8,"l":102.8,"n":33,"o":102.8,"t":"2026-10-16T20:00:00Z","v":52422,"vw":102.8},{"c":102.58,"h":102.8,"l":101.77,"n":74,"o":101.77,"t":"2026-10-19T13:30:00Z","v":8407,"vw":102.301339},{"c":102.33,"h":102.33,"l":102.33,"n":23,"o":102.33,"t":"2026-10-19T13:45:00Z","v":437,"vw":102.33},{"c":102.42,"h":102.52,"l":102.42,"n":31,"o":102.52,"t":"2026-10-19T13:50:00Z","v":1011,"vw":102.49114},{"c":102.695,"h":102.695,"l":102.695,"n":9,"o":102.695,"t":"2026-10-19T13:55:00Z","v":143,"vw":102.695},{"c":102.735,"h":102.8,"l":102.66,"n":178,"o":102.715,"t":"2026-10-19T14:00:00Z","v":12124,"vw":102.793699},{"c":102.8,"h":102.8,"l":102.64,"n":107,"o":102.67,"t":"2026-10-19T14:05:00Z","v":4626,"vw":102.778586},{"c":103.01,"h":103.01,"l":103.01,"n":10,"o":103.01,"t":"2026-10-19T14:10:00Z","v":120,"vw":103.01},{"c":103.06,"h":103.06,"l":102.84,"n":29,"o":102.84,"t":"2026-10-19T14:15:00Z","v":434,"vw":102.978333},{"c":102.85,"h":102.9,"l":102.85,"n":34,"o":102.9,"t":"2026-10-19T14:20:00Z","v":955,"vw":102.857143},{"c":103.05,"h":103.07,"l":103.05,"n":58,"o":103.055,"t":"2026-10-19T14:30:00Z","v":2577,"vw":103.056997},{"c":102.87,"h":102.97,"l":102.87,"n":43,"o":102.97,"t":"2026-10-19T14:35:00Z","v":795,"vw":102.903333},{"c":102.945,"h":102.945,"l":102.705,"n":75,"o":102.81,"t":"2026-10-19T14:40:00Z","v":1441,"vw":102.824375},{"c":102.81,"h":102.81,"l":102.81,"n":10,"o":102.81,"t":"2026-10-19T14:50:00Z","v":266,"vw":102.81},{"c":102.89,"h":102.89,"l":102.87,"n":14,"o":102.87,"t":"2026-10-19T14:55:00Z","v":445,"vw":102.883333},{"c":102.74,"h":102.91,"l":102.7,"n":105,"o":102.89,"t":"2026-10-19T15:00:00Z","v":3049,"vw":102.812602},{"c":103.045,"h":103.17,"l":102.92,"n":89,"o":103.16,"t":"2026-10-19T15:10:00Z","v":2787,"vw":103.06275},{"c":103.14,"h":103.15,"l":103.045,"n":70,"o":103.045,"t":"2026-10-19T15:15:00Z","v":7451,"vw":103.092513},{"c":103.04,"h":103.05,"l":103,"n":39,"o":103.05,"t":"2026-10-19T15:30:00Z","v":1000,"vw":103.0225},{"c":103.03,"h":103.03,"l":102.95,"n":56,"o":102.95,"t":"2026-10-19T15:35:00Z","v":1497,"vw":102.968052},{"c":103.28,"h":103.3,"l":103.15,"n":59,"o":103.15,"t":"2026-10-19T15:40:00Z","v":1741,"vw":103.270096},{"c":103.165,"h":103.165,"l":103.04,"n":45,"o":103.04,"t":"2026-10-19T15:50:00Z","v":915,"vw":103.1025},{"c":103.165,"h":103.165,"l":103.165,"n":4,"o":103.165,"t":"2026-10-19T15:55:00Z","v":174,"vw":103.165},{"c":102.97,"h":102.97,"l":102.97,"n":31,"o":102.97,"t":"2026-10-19T16:05:00Z","v":636,"vw":102.97},{"c":103.02,"h":103.02,"l":103.02,"n":2,"o":103.02,"t":"2026-10-19T16:10:00Z","v":101,"vw":103.02},{"c":102.93,"h":102.93,"l":102.93,"n":11,"o":102.93,"t":"2026-10-19T16:15:00Z","v":301,"vw":102.93},{"c":102.91,"h":103.025,"l":102.91,"n":38,"o":103.025,"t":"2026-10-19T16:20:00Z","v":823,"vw":102.950163},{"c":103,"h":103,"l":103,"n":6,"o":103,"t":"2026-10-19T16:25:00Z","v":203,"vw":103},{"c":102.84,"h":102.84,"l":102.84,"n":38,"o":102.84,"t":"2026-10-19T16:30:00Z","v":579,"vw":102.84},{"c":102.93,"h":102.93,"l":102.93,"n":29,"o":102.93,"t":"2026-10-19T16:35:00Z","v":526,"vw":102.93},{"c":102.895,"h":103.04,"l":102.895,"n":140,"o":102.99,"t":"2026-10-19T16:40:00Z","v":3816,"vw":102.966032},{"c":102.905,"h":102.905,"l":102.905,"n":6,"o":102.905,"t":"2026-10-19T16:50:00Z","v":112,"vw":102.905},{"c":102.85,"h":102.85,"l":102.82,"n":42,"o":102.84,"t":"2026-10-19T17:05:00Z","v":1924,"vw":102.840609},{"c":102.8,"h":102.875,"l":102.79,"n":88,"o":102.875,"t":"2026-10-19T17:10:00Z","v":1917,"vw":102.81875},{"c":102.87,"h":102.87,"l":102.77,"n":34,"o":102.77,"t":"2026-10-19T17:15:00Z","v":747,"vw":102.799762},{"c":102.88,"h":102.88,"l":102.84,"n":39,"o":102.88,"t":"2026-10-19T17:20:00Z","v":999,"vw":102.873333},{"c":102.98,"h":103.035,"l":102.915,"n":66,"o":102.915,"t":"2026-10-19T17:25:00Z","v":2368,"vw":102.937667},{"c":103.03,"h":103.045,"l":102.9601,"n":60,"o":103.045,"t":"2026-10-19T17:35:00Z","v":1686,"vw":103.009599},{"c":102.94,"h":102.97,"l":102.935,"n":68,"o":102.97,"t":"2026-10-19T17:40:00Z","v":1453,"vw":102.94625},{"c":103.04,"h":103.04,"l":103,"n":37,"o":103,"t":"2026-10-19T17:45:00Z","v":1028,"vw":103.018},{"c":103.13,"h":103.13,"l":103,"n":88,"o":103,"t":"2026-10-19T17:50:00Z","v":1243,"vw":103.0975},{"c":103.17,"h":103.17,"l":103.17,"n":6,"o":103.17,"t":"2026-10-19T17:55:00Z","v":172,"vw":103.17},{"c":103.14,"h":103.215,"l":103.13,"n":143,"o":103.17,"t":"2026-10-19T18:00:00Z","v":2147,"vw":103.163837},{"c":103.17,"h":103.17,"l":103.17,"n":10,"o":103.17,"t":"2026-10-19T18:05:00Z","v":165,"vw":103.17},{"c":103.17,"h":103.17,"l":103.17,"n":15,"o":103.17,"t":"2026-10-19T18:10:00Z","v":214,"vw":103.17},{"c":103.165,"h":103.165,"l":103.165,"n":22,"o":103.165,"t":"2026-10-19T18:15:00Z","v":537,"vw":103.165},{"c":103.25,"h":103.27,"l":103.16,"n":128,"o":103.16,"t":"2026-10-19T18:20:00Z","v":8267,"vw":103.166576},{"c":103.22,"h":103.27,"l":103.18,"n":131,"o":103.25,"t":"2026-10-19T18:25:00Z","v":5492,"vw":103.238779},{"c":103.085,"h":103.21,"l":102.95,"n":236,"o":103.21,"t":"2026-10-19T18:30:00Z","v":8648,"vw":103.048554},{"c":102.995,"h":103.0825,"l":102.995,"n":77,"o":103.0825,"t":"2026-10-19T18:35:00Z","v":2432,"vw":103.039375},{"c":103.09,"h":103.09,"l":103.09,"n":12,"o":103.09,"t":"2026-10-19T18:40:00Z","v":168,"vw":103.09},{"c":102.995,"h":102.995,"l":102.995,"n":14,"o":102.995,"t":"2026-10-19T18:45:00Z","v":294,"vw":102.995},{"c":102.8825,"h":102.9,"l":102.85,"n":107,"o":102.89,"t":"2026-10-19T18:50:00Z","v":3519,"vw":102.890952},{"c":102.875,"h":102.88,"l":102.875,"n":47,"o":102.88,"t":"2026-10-19T18:55:00Z","v":931,"vw":102.878333},{"c":103.05,"h":103.05,"l":102.86,"n":134,"o":102.865,"t":"2026-10-19T19:00:00Z","v":2973,"vw":102.956929},{"c":103.11,"h":103.11,"l":103.11,"n":15,"o":103.11,"t":"2026-10-19T19:05:00Z","v":187,"vw":103.11},{"c":102.906,"h":102.995,"l":102.906,"n":72,"o":102.995,"t":"2026-10-19T19:10:00Z","v":1141,"vw":102.982286},{"c":102.985,"h":103.1,"l":102.985,"n":56,"o":102.99,"t":"2026-10-19T19:15:00Z","v":1013,"vw":103.005038},{"c":102.85,"h":102.985,"l":102.85,"n":187,"o":102.985,"t":"2026-10-19T19:20:00Z","v":3976,"vw":102.928584},{"c":102.875,"h":102.91,"l":102.865,"n":37,"o":102.865,"t":"2026-10-19T19:25:00Z","v":922,"vw":102.886696},{"c":102.98,"h":102.98,"l":102.875,"n":59,"o":102.95,"t":"2026-10-19T19:30:00Z","v":1651,"vw":102.895214},{"c":103.085,"h":103.12,"l":102.89,"n":188,"o":102.89,"t":"2026-10-19T19:35:00Z","v":5014,"vw":102.999375},{"c":102.8,"h":103.12,"l":102.79,"n":188,"o":103.08,"t":"2026-10-19T19:40:00Z","v":6092,"vw":102.951181},{"c":103.065,"h":103.2,"l":103.005,"n":152,"o":103.08,"t":"2026-10-19T19:45:00Z","v":3142,"vw":103.07},{"c":102.9,"h":103.23,"l":102.9,"n":253,"o":102.9425,"t":"2026-10-19T19:50:00Z","v":8174,"vw":103.023732},{"c":102.8,"h":103.17,"l":102.77,"n":1087,"o":102.98,"t":"2026-10-19T19:55:00Z","v":36576,"vw":103.006504},{"c":102.79,"h":102.79,"l":102.79,"n":46,"o":102.79,"t":"2026-10-19T20:00:00Z","v":108965,"vw":102.79},{"c":102.79,"h":102.79,"l":102.79,"n":1,"o":102.79,"t":"2026-10-19T20:20:00Z","v":594,"vw":102.79},{"c":103.99,"h":104.24,"l":103.24,"n":191,"o":103.3,"t":"2026-10-20T13:30:00Z","v":19002,"vw":103.571711},{"c":104.15,"h":104.3,"l":104.15,"n":56,"o":104.28,"t":"2026-10-20T13:35:00Z","v":5267,"vw":104.211377},{"c":104.335,"h":104.34,"l":104.115,"n":225,"o":104.3,"t":"2026-10-20T13:40:00Z","v":27164,"vw":104.236792},{"c":104.78,"h":104.78,"l":104.335,"n":37,"o":104.335,"t":"2026-10-20T13:45:00Z","v":1562,"vw":104.515},{"c":104.77,"h":104.8,"l":104.58,"n":371,"o":104.59,"t":"2026-10-20T13:50:00Z","v":16041,"vw":104.684649},{"c":104.775,"h":104.93,"l":104.77,"n":50,"o":104.8,"t":"2026-10-20T13:55:00Z","v":3824,"vw":104.80225},{"c":104.34,"h":104.55,"l":104.34,"n":31,"o":104.55,"t":"2026-10-20T14:00:00Z","v":1520,"vw":104.488446},{"c":104,"h":104.01,"l":104,"n":34,"o":104.01,"t":"2026-10-20T14:05:00Z","v":985,"vw":104.002857},{"c":103.607,"h":103.607,"l":103.607,"n":8,"o":103.607,"t":"2026-10-20T14:10:00Z","v":143,"vw":103.607},{"c":104.19,"h":104.19,"l":104.19,"n":14,"o":104.19,"t":"2026-10-20T14:15:00Z","v":183,"vw":104.19},{"c":104.5585,"h":104.5585,"l":104.5585,"n":6,"o":104.5585,"t":"2026-10-20T14:20:00Z","v":216,"vw":104.5585},{"c":104.05,"h":104.295,"l":104.05,"n":48,"o":104.295,"t":"2026-10-20T14:25:00Z","v":893,"vw":104.175},{"c":103.925,"h":104.03,"l":103.86,"n":64,"o":103.87,"t":"2026-10-20T14:30:00Z","v":1874,"vw":103.969615},{"c":104.03,"h":104.03,"l":104.03,"n":11,"o":104.03,"t":"2026-10-20T14:40:00Z","v":1448,"vw":104.03},{"c":104.52,"h":104.65,"l":104.47,"n":21,"o":104.63,"t":"2026-10-20T14:50:00Z","v":700,"vw":104.558},{"c":104.3,"h":105,"l":104.3,"n":37,"o":104.52,"t":"2026-10-20T14:55:00Z","v":818,"vw":104.667335},{"c":104.4,"h":104.57,"l":104.39,"n":16,"o":104.39,"t":"2026-10-20T15:00:00Z","v":633,"vw":104.453333},{"c":104.12,"h":104.2,"l":104.12,"n":51,"o":104.2,"t":"2026-10-20T15:05:00Z","v":1677,"vw":104.187143},{"c":104.44,"h":104.44,"l":104.21,"n":51,"o":104.21,"t":"2026-10-20T15:15:00Z","v":1441,"vw":104.377106},{"c":104.63,"h":104.63,"l":104.63,"n":4,"o":104.63,"t":"2026-10-20T15:20:00Z","v":111,"vw":104.63},{"c":104.595,"h":104.63,"l":104.45,"n":56,"o":104.63,"t":"2026-10-20T15:30:00Z","v":2309,"vw":104.568874},{"c":104.69,"h":104.69,"l":104.605,"n":72,"o":104.63,"t":"2026-10-20T15:35:00Z","v":7494,"vw":104.629111},{"c":104.74,"h":104.74,"l":104.6,"n":268,"o":104.69,"t":"2026-10-20T15:40:00Z","v":12102,"vw":104.653584},{"c":104.51,"h":104.825,"l":104.51,"n":77,"o":104.825,"t":"2026-10-20T15:45:00Z","v":3438,"vw":104.639704},{"c":104.67,"h":104.67,"l":104.67,"n":8,"o":104.67,"t":"2026-10-20T15:55:00Z","v":167,"vw":104.67},{"c":104.21,"h":104.6,"l":104,"n":273,"o":104.6,"t":"2026-10-20T16:00:00Z","v":12914,"vw":104.145734},{"c":103.98,"h":104.23,"l":103.98,"n":63,"o":104.23,"t":"2026-10-20T16:05:00Z","v":2876,"vw":104.09163},{"c":104.13,"h":104.13,"l":103.96,"n":6,"o":103.96,"t":"2026-10-20T16:10:00Z","v":245,"vw":104.045},{"c":104.13,"h":104.13,"l":104.13,"n":19,"o":104.13,"t":"2026-10-20T16:15:00Z","v":399,"vw":104.13},{"c":104.135,"h":104.135,"l":104,"n":17,"o":104.135,"t":"2026-10-20T16:20:00Z","v":809,"vw":104.115714},{"c":104.135,"h":104.27,"l":104.135,"n":18,"o":104.14,"t":"2026-10-20T16:25:00Z","v":781,"vw":104.161552},{"c":104.33,"h":104.33,"l":104.28,"n":94,"o":104.29,"t":"2026-10-20T16:30:00Z","v":2379,"vw":104.290955},{"c":104.43,"h":104.43,"l":104.43,"n":3,"o":104.43,"t":"2026-10-20T16:35:00Z","v":110,"vw":104.43},{"c":104.3416,"h":104.3416,"l":104.3416,"n":2,"o":104.3416,"t":"2026-10-20T16:40:00Z","v":509,"vw":104.3416},{"c":104.775,"h":104.78,"l":104.47,"n":211,"o":104.47,"t":"2026-10-20T16:45:00Z","v":7178,"vw":104.632911},{"c":104.775,"h":104.775,"l":104.77,"n":15,"o":104.77,"t":"2026-10-20T16:50:00Z","v":905,"vw":104.771345},{"c":104.758,"h":104.758,"l":104.758,"n":8,"o":104.758,"t":"2026-10-20T16:55:00Z","v":536,"vw":104.758},{"c":104.98,"h":104.98,"l":104.91,"n":22,"o":104.9799,"t":"2026-10-20T17:00:00Z","v":486,"vw":104.956633},{"c":104.8512,"h":104.98,"l":104.845,"n":108,"o":104.94,"t":"2026-10-20T17:05:00Z","v":2728,"vw":104.911222},{"c":105.41,"h":105.45,"l":104.99,"n":134,"o":105,"t":"2026-10-20T17:10:00Z","v":3606,"vw":105.155356},{"c":105.35,"h":105.455,"l":105.26,"n":63,"o":105.41,"t":"2026-10-20T17:15:00Z","v":2230,"vw":105.400694},{"c":105.72,"h":105.72,"l":105.32,"n":52,"o":105.32,"t":"2026-10-20T17:20:00Z","v":3485,"vw":105.458512},{"c":105.535,"h":105.615,"l":105.47,"n":46,"o":105.615,"t":"2026-10-20T17:25:00Z","v":1069,"vw":105.524009},{"c":105.53,"h":105.54,"l":105.53,"n":37,"o":105.54,"t":"2026-10-20T17:30:00Z","v":843,"vw":105.538},{"c":105.63,"h":105.665,"l":105.51,"n":170,"o":105.61,"t":"2026-10-20T17:35:00Z","v":6705,"vw":105.589962},{"c":105.67,"h":105.67,"l":105.595,"n":73,"o":105.62,"t":"2026-10-20T17:40:00Z","v":3083,"vw":105.620078},{"c":105.35,"h":105.77,"l":105.34,"n":406,"o":105.62,"t":"2026-10-20T17:45:00Z","v":18454,"vw":105.492245},{"c":105.325,"h":105.38,"l":105.3,"n":38,"o":105.34,"t":"2026-10-20T17:50:00Z","v":1399,"vw":105.337024},{"c":105.52,"h":105.54,"l":105.52,"n":14,"o":105.54,"t":"2026-10-20T17:55:00Z","v":425,"vw":105.526667},{"c":105.635,"h":105.635,"l":105.48,"n":99,"o":105.51,"t":"2026-10-20T18:00:00Z","v":3657,"vw":105.581569},{"c":105.72,"h":105.72,"l":105.72,"n":10,"o":105.72,"t":"2026-10-20T18:05:00Z","v":221,"vw":105.72},{"c":105.71,"h":105.71,"l":105.6,"n":24,"o":105.6,"t":"2026-10-20T18:10:00Z","v":1553,"vw":105.609114},{"c":105.71,"h":105.71,"l":105.5442,"n":40,"o":105.615,"t":"2026-10-20T18:15:00Z","v":2377,"vw":105.62167},{"c":105.73,"h":105.73,"l":105.65,"n":60,"o":105.65,"t":"2026-10-20T18:20:00Z","v":1012,"vw":105.681667},{"c":105.695,"h":105.75,"l":105.695,"n":115,"o":105.73,"t":"2026-10-20T18:25:00Z","v":3890,"vw":105.7084},{"c":105.94,"h":105.94,"l":105.77,"n":87,"o":105.77,"t":"2026-10-20T18:30:00Z","v":3885,"vw":105.8186},{"c":105.73,"h":105.94,"l":105.68,"n":143,"o":105.94,"t":"2026-10-20T18:35:00Z","v":6207,"vw":105.814063},{"c":105.56,"h":105.73,"l":105.56,"n":39,"o":105.72,"t":"2026-10-20T18:40:00Z","v":1584,"vw":105.691},{"c":105.64,"h":105.64,"l":105.64,"n":9,"o":105.64,"t":"2026-10-20T18:45:00Z","v":196,"vw":105.64},{"c":105.56,"h":105.665,"l":105.56,"n":115,"o":105.665,"t":"2026-10-20T18:50:00Z","v":3711,"vw":105.603622},{"c":105.47,"h":105.615,"l":105.47,"n":103,"o":105.615,"t":"2026-10-20T18:55:00Z","v":2738,"vw":105.518044},{"c":105.53,"h":105.595,"l":105.52,"n":66,"o":105.52,"t":"2026-10-20T19:00:00Z","v":2158,"vw":105.573071},{"c":105.67,"h":105.67,"l":105.67,"n":19,"o":105.67,"t":"2026-10-20T19:05:00Z","v":262,"vw":105.67},{"c":105.48,"h":105.7,"l":105.46,"n":138,"o":105.7,"t":"2026-10-20T19:10:00Z","v":4764,"vw":105.541039},{"c":105.59,"h":105.59,"l":105.18,"n":235,"o":105.38,"t":"2026-10-20T19:15:00Z","v":7590,"vw":105.314929},{"c":105.455,"h":105.46,"l":105.455,"n":33,"o":105.46,"t":"2026-10-20T19:20:00Z","v":714,"vw":105.456},{"c":105.31,"h":105.56,"l":105.31,"n":173,"o":105.48,"t":"2026-10-20T19:25:00Z","v":4919,"vw":105.413294},{"c":105.365,"h":105.365,"l":105.275,"n":59,"o":105.275,"t":"2026-10-20T19:30:00Z","v":1784,"vw":105.347289},{"c":105.12,"h":105.37,"l":105.04,"n":229,"o":105.37,"t":"2026-10-20T19:35:00Z","v":6988,"vw":105.181277},{"c":105.1125,"h":105.16,"l":105.035,"n":148,"o":105.035,"t":"2026-10-20T19:40:00Z","v":4166,"vw":105.076672},{"c":104.96,"h":105.16,"l":104.91,"n":398,"o":105.125,"t":"2026-10-20T19:45:00Z","v":17418,"vw":105.028275},{"c":105.19,"h":105.19,"l":105.02,"n":315,"o":105.02,"t":"2026-10-20T19:50:00Z","v":11498,"vw":105.082249},{"c":105.01,"h":105.405,"l":105.01,"n":1078,"o":105.17,"t":"2026-10-20T19:55:00Z","v":34117,"vw":105.17452},{"c":105.03,"h":105.03,"l":105.03,"n":54,"o":105.03,"t":"2026-10-20T20:00:00Z","v":116365,"vw":105.03},{"c":104.79,"h":104.79,"l":104.7,"n":3,"o":104.7,"t":"2026-10-21T10:20:00Z","v":601,"vw":104.745},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-21T10:25:00Z","v":301,"vw":105},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-21T12:45:00Z","v":101,"vw":105},{"c":104.94,"h":104.94,"l":104.94,"n":2,"o":104.94,"t":"2026-10-21T13:05:00Z","v":201,"vw":104.94},{"c":105.98,"h":105.98,"l":105.56,"n":9,"o":105.56,"t":"2026-10-21T13:30:00Z","v":1644,"vw":105.611597},{"c":105.14,"h":105.255,"l":104.76,"n":61,"o":104.76,"t":"2026-10-21T13:40:00Z","v":1091,"vw":104.98125},{"c":104.55,"h":104.56,"l":104.43,"n":59,"o":104.56,"t":"2026-10-21T14:00:00Z","v":1187,"vw":104.498845},{"c":105.43,"h":105.43,"l":105.04,"n":26,"o":105.04,"t":"2026-10-21T14:10:00Z","v":1451,"vw":105.120746},{"c":105.02,"h":105.2325,"l":105.02,"n":158,"o":105.07,"t":"2026-10-21T14:15:00Z","v":2307,"vw":105.105766},{"c":104.98,"h":104.98,"l":104.98,"n":4,"o":104.98,"t":"2026-10-21T14:20:00Z","v":124,"vw":104.98},{"c":105.555,"h":105.555,"l":105.345,"n":80,"o":105.38,"t":"2026-10-21T14:35:00Z","v":3186,"vw":105.468824},{"c":105.555,"h":105.555,"l":105.555,"n":5,"o":105.555,"t":"2026-10-21T14:40:00Z","v":314,"vw":105.555},{"c":105.56,"h":105.56,"l":105.56,"n":2,"o":105.56,"t":"2026-10-21T14:50:00Z","v":106,"vw":105.56},{"c":105.605,"h":105.605,"l":105.56,"n":18,"o":105.605,"t":"2026-10-21T14:55:00Z","v":1117,"vw":105.6005},{"c":104.98,"h":105.33,"l":104.98,"n":78,"o":105.32,"t":"2026-10-21T15:00:00Z","v":1792,"vw":105.271542},{"c":104.92,"h":105.05,"l":104.92,"n":54,"o":105.05,"t":"2026-10-21T15:05:00Z","v":1013,"vw":104.976667},{"c":105.095,"h":105.095,"l":104.79,"n":106,"o":104.79,"t":"2026-10-21T15:10:00Z","v":3336,"vw":104.871539},{"c":105.125,"h":105.125,"l":105.1,"n":14,"o":105.1,"t":"2026-10-21T15:20:00Z","v":1227,"vw":105.116515},{"c":105.095,"h":105.17,"l":105.095,"n":26,"o":105.13,"t":"2026-10-21T15:25:00Z","v":592,"vw":105.1225},{"c":105.145,"h":105.145,"l":105.095,"n":11,"o":105.095,"t":"2026-10-21T15:30:00Z","v":392,"vw":105.111667},{"c":105.13,"h":105.13,"l":105.13,"n":46,"o":105.13,"t":"2026-10-21T15:40:00Z","v":1040,"vw":105.13},{"c":105.195,"h":105.3,"l":105.13,"n":110,"o":105.13,"t":"2026-10-21T15:45:00Z","v":2262,"vw":105.243825},{"c":105.36,"h":105.36,"l":105.36,"n":8,"o":105.36,"t":"2026-10-21T15:50:00Z","v":163,"vw":105.36},{"c":105.39,"h":105.45,"l":105.25,"n":55,"o":105.25,"t":"2026-10-21T16:00:00Z","v":2019,"vw":105.352469},{"c":105.16,"h":105.18,"l":105.16,"n":79,"o":105.18,"t":"2026-10-21T16:05:00Z","v":1900,"vw":105.173333},{"c":105.235,"h":105.235,"l":105.235,"n":7,"o":105.235,"t":"2026-10-21T16:10:00Z","v":507,"vw":105.235},{"c":105.09,"h":105.16,"l":104.925,"n":107,"o":105.16,"t":"2026-10-21T16:25:00Z","v":3350,"vw":105.076078},{"c":105.07,"h":105.1,"l":105.07,"n":26,"o":105.1,"t":"2026-10-21T16:30:00Z","v":657,"vw":105.085},{"c":105.08,"h":105.08,"l":105,"n":12,"o":105.08,"t":"2026-10-21T16:35:00Z","v":1032,"vw":105.040239},{"c":104.85,"h":105.08,"l":104.76,"n":97,"o":105.08,"t":"2026-10-21T16:40:00Z","v":2993,"vw":104.857856},{"c":104.8,"h":104.8,"l":104.71,"n":29,"o":104.8,"t":"2026-10-21T16:45:00Z","v":2410,"vw":104.721374},{"c":104.9,"h":104.9,"l":104.9,"n":8,"o":104.9,"t":"2026-10-21T16:50:00Z","v":158,"vw":104.9},{"c":104.89,"h":104.89,"l":104.89,"n":4,"o":104.89,"t":"2026-10-21T16:55:00Z","v":139,"vw":104.89},{"c":104.955,"h":105.03,"l":104.93,"n":45,"o":104.93,"t":"2026-10-21T17:00:00Z","v":1041,"vw":104.96625},{"c":105.025,"h":105.025,"l":104.905,"n":40,"o":104.9525,"t":"2026-10-21T17:05:00Z","v":1204,"vw":104.944809},{"c":104.79,"h":104.85,"l":104.79,"n":85,"o":104.85,"t":"2026-10-21T17:15:00Z","v":1758,"vw":104.819956},{"c":104.68,"h":104.74,"l":104.68,"n":57,"o":104.73,"t":"2026-10-21T17:20:00Z","v":975,"vw":104.722587},{"c":104.81,"h":104.81,"l":104.81,"n":1,"o":104.81,"t":"2026-10-21T17:25:00Z","v":100,"vw":104.81},{"c":104.725,"h":104.725,"l":104.615,"n":24,"o":104.615,"t":"2026-10-21T17:30:00Z","v":608,"vw":104.669863},{"c":104.725,"h":104.725,"l":104.725,"n":4,"o":104.725,"t":"2026-10-21T17:35:00Z","v":257,"vw":104.725},{"c":104.6,"h":104.725,"l":104.54,"n":92,"o":104.725,"t":"2026-10-21T17:40:00Z","v":2161,"vw":104.608912},{"c":104.61,"h":104.61,"l":104.61,"n":5,"o":104.61,"t":"2026-10-21T17:45:00Z","v":261,"vw":104.61},{"c":104.72,"h":104.72,"l":104.69,"n":36,"o":104.69,"t":"2026-10-21T17:50:00Z","v":865,"vw":104.708735},{"c":104.56,"h":104.61,"l":104.56,"n":43,"o":104.61,"t":"2026-10-21T17:55:00Z","v":1013,"vw":104.586},{"c":104.455,"h":104.51,"l":104.455,"n":112,"o":104.51,"t":"2026-10-21T18:05:00Z","v":2948,"vw":104.496295},{"c":104.57,"h":104.57,"l":104.57,"n":26,"o":104.57,"t":"2026-10-21T18:20:00Z","v":151,"vw":104.57},{"c":104.73,"h":104.73,"l":104.485,"n":68,"o":104.485,"t":"2026-10-21T18:25:00Z","v":1860,"vw":104.603528},{"c":104.71,"h":104.71,"l":104.71,"n":8,"o":104.71,"t":"2026-10-21T18:30:00Z","v":157,"vw":104.71},{"c":104.68,"h":104.69,"l":104.68,"n":9,"o":104.69,"t":"2026-10-21T18:35:00Z","v":314,"vw":104.686667},{"c":104.73,"h":104.75,"l":104.73,"n":26,"o":104.75,"t":"2026-10-21T18:40:00Z","v":643,"vw":104.736667},{"c":104.54,"h":104.72,"l":104.54,"n":160,"o":104.66,"t":"2026-10-21T18:45:00Z","v":4238,"vw":104.596945},{"c":104.41,"h":104.41,"l":104.32,"n":40,"o":104.32,"t":"2026-10-21T18:50:00Z","v":790,"vw":104.365},{"c":104.25,"h":104.415,"l":104.25,"n":23,"o":104.415,"t":"2026-10-21T18:55:00Z","v":558,"vw":104.315},{"c":104.375,"h":104.375,"l":104.26,"n":13,"o":104.26,"t":"2026-10-21T19:00:00Z","v":288,"vw":104.3175},{"c":104.5,"h":104.5,"l":104.4,"n":44,"o":104.4,"t":"2026-10-21T19:05:00Z","v":846,"vw":104.455556},{"c":104.39,"h":104.41,"l":104.39,"n":63,"o":104.41,"t":"2026-10-21T19:10:00Z","v":1199,"vw":104.399901},{"c":104.76,"h":104.76,"l":104.6,"n":90,"o":104.6,"t":"2026-10-21T19:20:00Z","v":2049,"vw":104.699508},{"c":104.795,"h":104.795,"l":104.785,"n":22,"o":104.785,"t":"2026-10-21T19:25:00Z","v":470,"vw":104.791667},{"c":104.96,"h":105.11,"l":104.86,"n":181,"o":104.86,"t":"2026-10-21T19:30:00Z","v":4763,"vw":104.98938},{"c":105.29,"h":105.29,"l":105.13,"n":139,"o":105.2,"t":"2026-10-21T19:40:00Z","v":3433,"vw":105.234074},{"c":105.11,"h":105.31,"l":105.11,"n":230,"o":105.19,"t":"2026-10-21T19:45:00Z","v":4456,"vw":105.180973},{"c":105.23,"h":105.23,"l":105.09,"n":94,"o":105.09,"t":"2026-10-21T19:50:00Z","v":2093,"vw":105.178339},{"c":105.155,"h":105.22,"l":104.98,"n":725,"o":105.18,"t":"2026-10-21T19:55:00Z","v":16903,"vw":105.134975},{"c":105.1,"h":105.1,"l":105.1,"n":40,"o":105.1,"t":"2026-10-21T20:00:00Z","v":44711,"vw":105.1},{"c":105.81,"h":105.81,"l":105.81,"n":21,"o":105.81,"t":"2026-10-22T13:30:00Z","v":858,"vw":105.81},{"c":106.005,"h":106.005,"l":105.9675,"n":15,"o":105.9675,"t":"2026-10-22T13:35:00Z","v":483,"vw":105.990632},{"c":105.845,"h":106.14,"l":105.845,"n":16,"o":106.14,"t":"2026-10-22T13:50:00Z","v":422,"vw":105.98481},{"c":106.14,"h":106.14,"l":106.14,"n":6,"o":106.14,"t":"2026-10-22T14:00:00Z","v":127,"vw":106.14},{"c":106.6427,"h":106.6427,"l":106.21,"n":58,"o":106.21,"t":"2026-10-22T14:05:00Z","v":1610,"vw":106.44555},{"c":106.45,"h":106.78,"l":106.44,"n":127,"o":106.78,"t":"2026-10-22T14:15:00Z","v":3959,"vw":106.545334},{"c":106.67,"h":106.78,"l":106.67,"n":36,"o":106.7,"t":"2026-10-22T14:20:00Z","v":1293,"vw":106.707262},{"c":106.49,"h":106.74,"l":106.49,"n":72,"o":106.71,"t":"2026-10-22T14:30:00Z","v":1920,"vw":106.559209},{"c":106.46,"h":106.46,"l":106.46,"n":11,"o":106.46,"t":"2026-10-22T14:35:00Z","v":265,"vw":106.46},{"c":106.28,"h":106.34,"l":106.28,"n":37,"o":106.34,"t":"2026-10-22T14:40:00Z","v":892,"vw":106.303333},{"c":106.58,"h":106.58,"l":106.58,"n":46,"o":106.58,"t":"2026-10-22T14:50:00Z","v":1193,"vw":106.58},{"c":106.58,"h":106.7,"l":106.49,"n":71,"o":106.585,"t":"2026-10-22T14:55:00Z","v":1776,"vw":106.590714},{"c":106.95,"h":106.955,"l":106.58,"n":103,"o":106.58,"t":"2026-10-22T15:00:00Z","v":4408,"vw":106.900333},{"c":106.905,"h":106.91,"l":106.9,"n":22,"o":106.9,"t":"2026-10-22T15:05:00Z","v":743,"vw":106.905},{"c":106.88,"h":107.01,"l":106.88,"n":148,"o":106.91,"t":"2026-10-22T15:10:00Z","v":3260,"vw":106.947143},{"c":106.91,"h":106.91,"l":106.77,"n":27,"o":106.79,"t":"2026-10-22T15:15:00Z","v":1407,"vw":106.88355},{"c":106.685,"h":106.77,"l":106.685,"n":43,"o":106.77,"t":"2026-10-22T15:20:00Z","v":1491,"vw":106.753105},{"c":106.77,"h":106.77,"l":106.77,"n":5,"o":106.77,"t":"2026-10-22T15:25:00Z","v":111,"vw":106.77},{"c":106.565,"h":106.71,"l":106.565,"n":20,"o":106.71,"t":"2026-10-22T15:30:00Z","v":955,"vw":106.658851},{"c":106.725,"h":106.725,"l":106.725,"n":5,"o":106.725,"t":"2026-10-22T15:35:00Z","v":108,"vw":106.725},{"c":106.99,"h":106.99,"l":106.77,"n":66,"o":106.775,"t":"2026-10-22T15:40:00Z","v":3856,"vw":106.841127},{"c":106.89,"h":107.01,"l":106.89,"n":68,"o":106.98,"t":"2026-10-22T15:45:00Z","v":2392,"vw":106.950687},{"c":106.885,"h":106.8875,"l":106.885,"n":36,"o":106.885,"t":"2026-10-22T16:00:00Z","v":1800,"vw":106.885318},{"c":106.84,"h":106.84,"l":106.84,"n":32,"o":106.84,"t":"2026-10-22T16:05:00Z","v":1100,"vw":106.84},{"c":106.585,"h":106.74,"l":106.585,"n":89,"o":106.74,"t":"2026-10-22T16:10:00Z","v":1855,"vw":106.69375},{"c":106.67,"h":106.67,"l":106.58,"n":54,"o":106.58,"t":"2026-10-22T16:15:00Z","v":1451,"vw":106.617894},{"c":106.76,"h":106.76,"l":106.76,"n":38,"o":106.76,"t":"2026-10-22T16:20:00Z","v":515,"vw":106.76},{"c":106.855,"h":106.855,"l":106.855,"n":12,"o":106.855,"t":"2026-10-22T16:35:00Z","v":300,"vw":106.855},{"c":106.9325,"h":106.9325,"l":106.84,"n":79,"o":106.93,"t":"2026-10-22T16:40:00Z","v":2481,"vw":106.895599},{"c":106.89,"h":106.99,"l":106.84,"n":90,"o":106.99,"t":"2026-10-22T16:45:00Z","v":4205,"vw":106.881752},{"c":106.91,"h":106.93,"l":106.91,"n":48,"o":106.93,"t":"2026-10-22T16:50:00Z","v":690,"vw":106.92},{"c":107.01,"h":107.02,"l":107,"n":86,"o":107,"t":"2026-10-22T16:55:00Z","v":6475,"vw":107.002159},{"c":106.82,"h":106.94,"l":106.79,"n":55,"o":106.94,"t":"2026-10-22T17:00:00Z","v":1779,"vw":106.852314},{"c":107.03,"h":107.03,"l":106.87,"n":56,"o":106.87,"t":"2026-10-22T17:05:00Z","v":2254,"vw":106.912731},{"c":107.05,"h":107.062,"l":106.91,"n":42,"o":107.062,"t":"2026-10-22T17:10:00Z","v":1375,"vw":107.037193},{"c":106.83,"h":106.93,"l":106.83,"n":59,"o":106.93,"t":"2026-10-22T17:15:00Z","v":1989,"vw":106.878966},{"c":106.865,"h":106.865,"l":106.865,"n":10,"o":106.865,"t":"2026-10-22T17:20:00Z","v":172,"vw":106.865},{"c":106.92,"h":106.92,"l":106.92,"n":37,"o":106.92,"t":"2026-10-22T17:25:00Z","v":986,"vw":106.92},{"c":107.005,"h":107.005,"l":107.005,"n":4,"o":107.005,"t":"2026-10-22T17:30:00Z","v":276,"vw":107.005},{"c":107,"h":107,"l":107,"n":6,"o":107,"t":"2026-10-22T17:35:00Z","v":161,"vw":107},{"c":106.85,"h":107,"l":106.85,"n":78,"o":106.98,"t":"2026-10-22T17:40:00Z","v":2715,"vw":106.929269},{"c":107,"h":107,"l":106.85,"n":11,"o":106.85,"t":"2026-10-22T17:50:00Z","v":298,"vw":106.925},{"c":107.03,"h":107.03,"l":107.03,"n":16,"o":107.03,"t":"2026-10-22T17:55:00Z","v":291,"vw":107.03},{"c":107.02,"h":107.085,"l":107,"n":154,"o":107,"t":"2026-10-22T18:00:00Z","v":4191,"vw":107.033408},{"c":107.025,"h":107.04,"l":107.025,"n":33,"o":107.04,"t":"2026-10-22T18:05:00Z","v":1218,"vw":107.037807},{"c":107.31,"h":107.32,"l":107.16,"n":137,"o":107.16,"t":"2026-10-22T18:10:00Z","v":6050,"vw":107.20625},{"c":107.23,"h":107.29,"l":107.23,"n":122,"o":107.23,"t":"2026-10-22T18:15:00Z","v":9482,"vw":107.277769},{"c":107.215,"h":107.245,"l":107.2,"n":38,"o":107.245,"t":"2026-10-22T18:20:00Z","v":797,"vw":107.22625},{"c":107.29,"h":107.29,"l":107.24,"n":42,"o":107.24,"t":"2026-10-22T18:25:00Z","v":1229,"vw":107.248333},{"c":107.2,"h":107.25,"l":107.17,"n":86,"o":107.25,"t":"2026-10-22T18:30:00Z","v":3073,"vw":107.210331},{"c":107.15,"h":107.18,"l":107.145,"n":50,"o":107.18,"t":"2026-10-22T18:35:00Z","v":1448,"vw":107.160455},{"c":107.215,"h":107.3,"l":107.21,"n":84,"o":107.22,"t":"2026-10-22T18:45:00Z","v":2352,"vw":107.223861},{"c":107.19,"h":107.19,"l":107.19,"n":12,"o":107.19,"t":"2026-10-22T18:50:00Z","v":310,"vw":107.19},{"c":107.18,"h":107.18,"l":107.18,"n":10,"o":107.18,"t":"2026-10-22T18:55:00Z","v":233,"vw":107.18},{"c":107.3,"h":107.34,"l":107.18,"n":171,"o":107.18,"t":"2026-10-22T19:00:00Z","v":5525,"vw":107.292882},{"c":107.225,"h":107.27,"l":107.17,"n":102,"o":107.27,"t":"2026-10-22T19:05:00Z","v":3952,"vw":107.221811},{"c":107.07,"h":107.1,"l":107.06,"n":49,"o":107.1,"t":"2026-10-22T19:10:00Z","v":1491,"vw":107.077778},{"c":107.15,"h":107.16,"l":107.13,"n":41,"o":107.13,"t":"2026-10-22T19:15:00Z","v":1359,"vw":107.138333},{"c":107.1,"h":107.1,"l":107,"n":53,"o":107.05,"t":"2026-10-22T19:20:00Z","v":1856,"vw":107.047424},{"c":106.9,"h":107,"l":106.9,"n":37,"o":107,"t":"2026-10-22T19:25:00Z","v":1098,"vw":106.97},{"c":107.04,"h":107.04,"l":107.04,"n":13,"o":107.04,"t":"2026-10-22T19:30:00Z","v":141,"vw":107.04},{"c":107.05,"h":107.05,"l":106.98,"n":23,"o":106.98,"t":"2026-10-22T19:35:00Z","v":642,"vw":106.994},{"c":106.99,"h":107.11,"l":106.99,"n":186,"o":107.02,"t":"2026-10-22T19:40:00Z","v":5385,"vw":107.050794},{"c":106.88,"h":107.02,"l":106.88,"n":148,"o":106.95,"t":"2026-10-22T19:45:00Z","v":2909,"vw":106.953},{"c":106.775,"h":107.01,"l":106.69,"n":141,"o":106.965,"t":"2026-10-22T19:50:00Z","v":4110,"vw":106.86021},{"c":106.72,"h":106.93,"l":106.71,"n":848,"o":106.805,"t":"2026-10-22T19:55:00Z","v":24569,"vw":106.813442},{"c":106.71,"h":106.71,"l":106.71,"n":53,"o":106.71,"t":"2026-10-22T20:00:00Z","v":57326,"vw":106.71}],"history":[{"c":66.44,"h":67.32,"l":66.12,"n":3984,"o":67.1,"t":"2024-10-21T04:00:00Z","v":168964,"vw":66.562733},{"c":65.93,"h":66.22,"l":65.17,"n":3792,"o":66,"t":"2024-10-22T04:00:00Z","v":125161,"vw":65.789632},{"c":66.21,"h":66.57,"l":65.365,"n":4593,"o":65.7,"t":"2024-10-23T04:00:00Z","v":179797,"vw":66.145777},{"c":68.01,"h":68.26,"l":66.3195,"n":5539,"o":66.64,"t":"2024-10-24T04:00:00Z","v":259541,"vw":67.646494},{"c":67.04,"h":68.37,"l":66.35,"n":5544,"o":68.19,"t":"2024-10-25T04:00:00Z","v":195836,"vw":67.08731},{"c":67.84,"h":68.84,"l":67.61,"n":4947,"o":67.61,"t":"2024-10-28T04:00:00Z","v":185123,"vw":68.139716},{"c":68.41,"h":68.87,"l":67.31,"n":5111,"o":67.51,"t":"2024-10-29T04:00:00Z","v":207465,"vw":68.281995},{"c":71.86,"h":73.725,"l":70.88,"n":12751,"o":71.08,"t":"2024-10-30T04:00:00Z","v":749310,"vw":72.381444},{"c":67.63,"h":71.72,"l":67.63,"n":8504,"o":71.72,"t":"2024-10-31T04:00:00Z","v":363835,"vw":68.559832},{"c":65.61,"h":68.51,"l":65.5,"n":6880,"o":68,"t":"2024-11-01T04:00:00Z","v":240814,"vw":66.248145},{"c":66.55,"h":67.36,"l":65.835,"n":6868,"o":65.95,"t":"2024-11-04T05:00:00Z","v":320021,"vw":66.6578},{"c":67.61,"h":67.77,"l":66.64,"n":7077,"o":66.97,"t":"2024-11-05T05:00:00Z","v":296052,"vw":67.284398},{"c":72.93,"h":73.32,"l":71.4,"n":9542,"o":71.6,"t":"2024-11-06T05:00:00Z","v":374425,"vw":72.75461},{"c":72.63,"h":73.66,"l":72.04,"n":5880,"o":73.12,"t":"2024-11-07T05:00:00Z","v":205415,"vw":72.740715},{"c":73.85,"h":74.195,"l":72.44,"n":5901,"o":72.73,"t":"2024-11-08T05:00:00Z","v":335580,"vw":73.676631},{"c":75.18,"h":76.47,"l":74.92,"n":5497,"o":75.04,"t":"2024-11-11T05:00:00Z","v":227961,"vw":75.521977},{"c":73.92,"h":75.82,"l":73.75,"n":5306,"o":75.19,"t":"2024-11-12T05:00:00Z","v":380030,"vw":74.227938},{"c":74.42,"h":75.615,"l":74.2,"n":5766,"o":74.69,"t":"2024-11-13T05:00:00Z","v":260976,"vw":74.67253},{"c":73.4,"h":75.45,"l":72.76,"n":6566,"o":74.87,"t":"2024-11-14T05:00:00Z","v":238617,"vw":73.462108},{"c":73,"h":74.5958,"l":72.645,"n":5662,"o":73.7,"t":"2024-11-15T05:00:00Z","v":287229,"vw":73.16624},{"c":73.84,"h":74.47,"l":72.5746,"n":4545,"o":73,"t":"2024-11-18T05:00:00Z","v":168115,"vw":73.872325},{"c":73.43,"h":73.61,"l":70.8529,"n":4848,"o":72.68,"t":"2024-11-19T05:00:00Z","v":188280,"vw":72.904862},{"c":73.73,"h":74.01,"l":72.57,"n":5796,"o":73.43,"t":"2024-11-20T05:00:00Z","v":155436,"vw":73.444081},{"c":76.46,"h":76.61,"l":74.21,"n":5910,"o":74.39,"t":"2024-11-21T05:00:00Z","v":267827,"vw":75.939537},{"c":77.27,"h":77.48,"l":76.06,"n":5701,"o":76.31,"t":"2024-11-22T05:00:00Z","v":210245,"vw":77.103477},{"c":77.77,"h":78.725,"l":77.27,"n":6323,"o":77.86,"t":"2024-11-25T05:00:00Z","v":324566,"vw":77.856224},{"c":78.38,"h":78.6999,"l":77.46,"n":6610,"o":77.77,"t":"2024-11-26T05:00:00Z","v":340045,"vw":78.298332},{"c":78.85,"h":79.76,"l":78.5,"n":4401,"o":78.5,"t":"2024-11-27T05:00:00Z","v":171981,"vw":78.989908},{"c":78.96,"h":80.72,"l":78.79,"n":3628,"o":79.71,"t":"2024-11-29T05:00:00Z","v":153447,"vw":79.417367},{"c":77.35,"h":79.38,"l":76.46,"n":6658,"o":78.8,"t":"2024-12-02T05:00:00Z","v":251560,"vw":77.36159},{"c":76.88,"h":78.01,"l":76.76,"n":5648,"o":77.65,"t":"2024-12-03T05:00:00Z","v":272430,"vw":77.042844},{"c":77.47,"h":77.82,"l":74.71,"n":6183,"o":76.13,"t":"2024-12-04T05:00:00Z","v":296734,"vw":76.696808},{"c":77.6,"h":79.4,"l":76.43,"n":7131,"o":77.39,"t":"2024-12-05T05:00:00Z","v":291441,"vw":78.118441},{"c":76.25,"h":77.66,"l":75.41,"n":4970,"o":77.66,"t":"2024-12-06T05:00:00Z","v":186279,"vw":76.303221},{"c":73.92,"h":76.35,"l":73.85,"n":6731,"o":76.35,"t":"2024-12-09T05:00:00Z","v":224629,"vw":74.379989},{"c":72.03,"h":73.73,"l":71.8,"n":7889,"o":73.7,"t":"2024-12-10T05:00:00Z","v":269355,"vw":72.462415},{"c":72.94,"h":73.1468,"l":71.5,"n":7256,"o":72.34,"t":"2024-12-11T05:00:00Z","v":306347,"vw":72.654469},{"c":71.69,"h":73.18,"l":71.62,"n":4505,"o":72.59,"t":"2024-12-12T05:00:00Z","v":147268,"vw":71.983809},{"c":73.16,"h":73.515,"l":71.82,"n":6467,"o":72.15,"t":"2024-12-13T05:00:00Z","v":218039,"vw":73.047759},{"c":72.86,"h":74.75,"l":72.5,"n":7772,"o":73.14,"t":"2024-12-16T05:00:00Z","v":279803,"vw":73.058868},{"c":70.56,"h":72.5499,"l":70.52,"n":5496,"o":72.14,"t":"2024-12-17T05:00:00Z","v":215380,"vw":70.936837},{"c":67.41,"h":71.065,"l":67.31,"n":7273,"o":71.05,"t":"2024-12-18T05:00:00Z","v":324552,"vw":68.8824},{"c":68.19,"h":69.94,"l":67.95,"n":9202,"o":68.1,"t":"2024-12-19T05:00:00Z","v":320758,"vw":68.502721},{"c":68.19,"h":68.9589,"l":66.08,"n":8379,"o":67.17,"t":"2024-12-20T05:00:00Z","v":1280422,"vw":68.176063},{"c":67.99,"h":68.175,"l":67.11,"n":6983,"o":67.65,"t":"2024-12-23T05:00:00Z","v":259835,"vw":67.821493},{"c":68.84,"h":68.895,"l":67.68,"n":3299,"o":68,"t":"2024-12-24T05:00:00Z","v":114179,"vw":68.558219},{"c":68.58,"h":68.89,"l":67.63,"n":5234,"o":68.63,"t":"2024-12-26T05:00:00Z","v":180416,"vw":68.538899},{"c":66.98,"h":68.33,"l":66.61,"n":5595,"o":68,"t":"2024-12-27T05:00:00Z","v":182226,"vw":67.113132},{"c":66.61,"h":67.16,"l":65.52,"n":6417,"o":66.5,"t":"2024-12-30T05:00:00Z","v":215310,"vw":66.570459},{"c":66.48,"h":67.59,"l":66.1601,"n":5791,"o":66.67,"t":"2024-12-31T05:00:00Z","v":193021,"vw":66.635659},{"c":65.75,"h":67.17,"l":65.471,"n":5974,"o":66.48,"t":"2025-01-02T05:00:00Z","v":248320,"vw":65.998561},{"c":65.74,"h":66.175,"l":65.06,"n":6553,"o":65.88,"t":"2025-01-03T05:00:00Z","v":228057,"vw":65.650043},{"c":64.98,"h":66.35,"l":64.84,"n":7284,"o":65.73,"t":"2025-01-06T05:00:00Z","v":212609,"vw":65.325379},{"c":64.89,"h":65.4696,"l":64.3653,"n":7803,"o":65.04,"t":"2025-01-07T05:00:00Z","v":232226,"vw":64.869007},{"c":60.7,"h":63.59,"l":58.05,"n":17849,"o":63.59,"t":"2025-01-08T05:00:00Z","v":1096694,"vw":60.314181},{"c":48.63,"h":51.85,"l":46.66,"n":44922,"o":48.77,"t":"2025-01-10T05:00:00Z","v":3494985,"vw":48.546509},{"c":47.18,"h":48.8875,"l":44.191,"n":33602,"o":47,"t":"2025-01-13T05:00:00Z","v":2283658,"vw":46.523845},{"c":48.95,"h":49.5232,"l":45.75,"n":19384,"o":47.04,"t":"2025-01-14T05:00:00Z","v":1562896,"vw":48.329759},{"c":52.9,"h":53.54,"l":50.92,"n":19698,"o":51.32,"t":"2025-01-15T05:00:00Z","v":1465223,"vw":52.409028},{"c":52.07,"h":52.665,"l":50.13,"n":11619,"o":52.17,"t":"2025-01-16T05:00:00Z","v":668286,"vw":51.539029},{"c":48.19,"h":52.63,"l":48.14,"n":19093,"o":52.63,"t":"2025-01-17T05:00:00Z","v":1195079,"vw":49.040774},{"c":50.09,"h":50.7283,"l":48.945,"n":19022,"o":49.06,"t":"2025-01-21T05:00:00Z","v":1511583,"vw":50.072541},{"c":47.69,"h":51.5,"l":46.855,"n":22344,"o":50.2,"t":"2025-01-22T05:00:00Z","v":1682884,"vw":48.816083},{"c":50.09,"h":50.48,"l":46.8128,"n":17273,"o":47.65,"t":"2025-01-23T05:00:00Z","v":1142948,"vw":49.344369},{"c":49.38,"h":50.71,"l":48.7,"n":12710,"o":49.66,"t":"2025-01-24T05:00:00Z","v":922226,"vw":49.532408},{"c":51.65,"h":52.12,"l":49,"n":13799,"o":49.2,"t":"2025-01-27T05:00:00Z","v":852369,"vw":51.440459},{"c":49.94,"h":51.715,"l":47.39,"n":17216,"o":51.38,"t":"2025-01-28T05:00:00Z","v":1320315,"vw":48.975313},{"c":49.54,"h":50.58,"l":47.31,"n":19120,"o":49.65,"t":"2025-01-29T05:00:00Z","v":1286500,"vw":49.051993},{"c":50.8,"h":52.4,"l":49.5,"n":13857,"o":50.23,"t":"2025-01-30T05:00:00Z","v":644019,"vw":51.23755},{"c":49.84,"h":50.99,"l":49.62,"n":14830,"o":50.44,"t":"2025-01-31T05:00:00Z","v":767964,"vw":50.182984},{"c":49.69,"h":50.45,"l":48.25,"n":13335,"o":48.75,"t":"2025-02-03T05:00:00Z","v":679307,"vw":49.476034},{"c":49.35,"h":50.03,"l":48.13,"n":11918,"o":49.71,"t":"2025-02-04T05:00:00Z","v":719593,"vw":48.980494},{"c":50.52,"h":50.69,"l":49.145,"n":9684,"o":49.75,"t":"2025-02-05T05:00:00Z","v":570313,"vw":50.185256},{"c":51.06,"h":51.95,"l":50.625,"n":15180,"o":50.75,"t":"2025-02-06T05:00:00Z","v":826575,"vw":51.242751},{"c":49.98,"h":51.5,"l":49.63,"n":14795,"o":51.11,"t":"2025-02-07T05:00:00Z","v":771455,"vw":50.419916},{"c":50.68,"h":51.33,"l":49.6201,"n":13585,"o":49.95,"t":"2025-02-10T05:00:00Z","v":720251,"vw":50.540273},{"c":50.09,"h":50.93,"l":49.13,"n":19059,"o":50.2,"t":"2025-02-11T05:00:00Z","v":1276595,"vw":50.041082},{"c":54.74,"h":62.84,"l":52.59,"n":40844,"o":59.97,"t":"2025-02-12T05:00:00Z","v":3137899,"vw":56.975559},{"c":56.56,"h":57.74,"l":53.76,"n":22986,"o":54.04,"t":"2025-02-13T05:00:00Z","v":1347250,"vw":56.326441},{"c":54.81,"h":56.46,"l":54.52,"n":13666,"o":56.01,"t":"2025-02-14T05:00:00Z","v":822987,"vw":55.045058},{"c":52.91,"h":54.92,"l":52.4101,"n":14577,"o":54.78,"t":"2025-02-18T05:00:00Z","v":845317,"vw":53.277678},{"c":52.01,"h":53.33,"l":50.265,"n":13036,"o":52.53,"t":"2025-02-19T05:00:00Z","v":741550,"vw":51.666584},{"c":52.28,"h":52.67,"l":50.73,"n":11743,"o":52,"t":"2025-02-20T05:00:00Z","v":582653,"vw":51.921645},{"c":52.23,"h":52.92,"l":51.16,"n":11408,"o":52.92,"t":"2025-02-21T05:00:00Z","v":647040,"vw":52.049913},{"c":53.7,"h":53.98,"l":52.26,"n":14111,"o":52.44,"t":"2025-02-24T05:00:00Z","v":866897,"vw":53.552589},{"c":54.38,"h":55.3,"l":53.54,"n":12070,"o":54.45,"t":"2025-02-25T05:00:00Z","v":706828,"vw":54.425324},{"c":54.07,"h":55.32,"l":53.5,"n":8091,"o":54.36,"t":"2025-02-26T05:00:00Z","v":366749,"vw":54.176685},{"c":53.53,"h":54.97,"l":53.12,"n":9348,"o":54.03,"t":"2025-02-27T05:00:00Z","v":354505,"vw":53.557102},{"c":53.93,"h":54.15,"l":53.02,"n":8914,"o":53.55,"t":"2025-02-28T05:00:00Z","v":582875,"vw":53.705094},{"c":54.93,"h":55.455,"l":53.56,"n":12633,"o":54.44,"t":"2025-03-03T05:00:00Z","v":663671,"vw":54.825744},{"c":55,"h":55.82,"l":54.33,"n":13175,"o":54.34,"t":"2025-03-04T05:00:00Z","v":830099,"vw":55.097174},{"c":53.94,"h":55.69,"l":53.601,"n":9528,"o":55.01,"t":"2025-03-05T05:00:00Z","v":492997,"vw":54.465988},{"c":53.49,"h":54.12,"l":52.68,"n":9461,"o":53.58,"t":"2025-03-06T05:00:00Z","v":577748,"vw":53.487533},{"c":53.78,"h":54.32,"l":52.685,"n":9368,"o":53.32,"t":"2025-03-07T05:00:00Z","v":403232,"vw":53.614098},{"c":53.91,"h":55.4,"l":52.43,"n":11836,"o":53.04,"t":"2025-03-10T04:00:00Z","v":587022,"vw":54.430245},{"c":53.99,"h":54.64,"l":53.31,"n":12528,"o":54.02,"t":"2025-03-11T04:00:00Z","v":448453,"vw":54.022657},{"c":54.82,"h":55.69,"l":53.04,"n":10794,"o":54.34,"t":"2025-03-12T04:00:00Z","v":456173,"vw":54.535147},{"c":55.48,"h":56.135,"l":54.365,"n":9337,"o":54.84,"t":"2025-03-13T04:00:00Z","v":514974,"vw":55.48033},{"c":57.25,"h":57.38,"l":55.16,"n":11054,"o":56.1,"t":"2025-03-14T04:00:00Z","v":557235,"vw":56.668573},{"c":57.22,"h":58.34,"l":57.03,"n":9360,"o":57.33,"t":"2025-03-17T04:00:00Z","v":376856,"vw":57.550168},{"c":56.89,"h":58.04,"l":56.04,"n":7974,"o":57.1,"t":"2025-03-18T04:00:00Z","v":491890,"vw":57.01008},{"c":57.03,"h":57.24,"l":55.4,"n":9123,"o":56.8,"t":"2025-03-19T04:00:00Z","v":381847,"vw":56.676432},{"c":56.82,"h":57.625,"l":56.62,"n":8549,"o":56.83,"t":"2025-03-20T04:00:00Z","v":284290,"vw":56.904835},{"c":55.93,"h":56.68,"l":55.395,"n":7361,"o":56.32,"t":"2025-03-21T04:00:00Z","v":846210,"vw":55.952078},{"c":56.6,"h":57.7099,"l":55.9,"n":8572,"o":56.69,"t":"2025-03-24T04:00:00Z","v":531976,"vw":56.542896},{"c":56.65,"h":57.23,"l":56.27,"n":6699,"o":56.6,"t":"2025-03-25T04:00:00Z","v":347276,"vw":56.59552},{"c":56.65,"h":57.56,"l":56.32,"n":5927,"o":56.63,"t":"2025-03-26T04:00:00Z","v":310311,"vw":56.696376},{"c":57.2,"h":57.25,"l":56.395,"n":7623,"o":57.14,"t":"2025-03-27T04:00:00Z","v":446859,"vw":57.06691},{"c":56.17,"h":57.75,"l":55.6101,"n":6057,"o":57.2,"t":"2025-03-28T04:00:00Z","v":506868,"vw":56.336132},{"c":55.9,"h":56.835,"l":55.58,"n":7782,"o":55.66,"t":"2025-03-31T04:00:00Z","v":471038,"vw":55.942721},{"c":56.15,"h":57.12,"l":55.435,"n":6597,"o":56.27,"t":"2025-04-01T04:00:00Z","v":355960,"vw":56.218037},{"c":56.37,"h":56.51,"l":55.26,"n":6761,"o":55.68,"t":"2025-04-02T04:00:00Z","v":263580,"vw":56.132853},{"c":55.03,"h":56.025,"l":54.72,"n":9239,"o":54.83,"t":"2025-04-03T04:00:00Z","v":302273,"vw":55.195678},{"c":50.26,"h":53.77,"l":49.91,"n":13001,"o":53.21,"t":"2025-04-04T04:00:00Z","v":643790,"vw":50.966566},{"c":49.04,"h":51.5,"l":47.06,"n":16053,"o":48.6,"t":"2025-04-07T04:00:00Z","v":826945,"vw":49.15714},{"c":49.58,"h":51.86,"l":49,"n":11378,"o":51.07,"t":"2025-04-08T04:00:00Z","v":433215,"vw":50.209176},{"c":53.04,"h":53.71,"l":48.79,"n":12743,"o":49.12,"t":"2025-04-09T04:00:00Z","v":570544,"vw":52.317678},{"c":52.17,"h":53.38,"l":50.87,"n":10719,"o":52.79,"t":"2025-04-10T04:00:00Z","v":397806,"vw":52.189533},{"c":51.82,"h":52.29,"l":50.46,"n":8923,"o":52.12,"t":"2025-04-11T04:00:00Z","v":287247,"vw":51.536083},{"c":52.42,"h":53.16,"l":51.89,"n":8335,"o":52.53,"t":"2025-04-14T04:00:00Z","v":295788,"vw":52.479435},{"c":52.62,"h":53.97,"l":52.41,"n":7537,"o":52.79,"t":"2025-04-15T04:00:00Z","v":243882,"vw":52.630599},{"c":53.19,"h":53.59,"l":52.5,"n":9028,"o":52.78,"t":"2025-04-16T04:00:00Z","v":483698,"vw":53.074428},{"c":53.81,"h":54.29,"l":52.73,"n":6422,"o":53.22,"t":"2025-04-17T04:00:00Z","v":385212,"vw":53.697173},{"c":52.36,"h":53.58,"l":51.61,"n":6042,"o":53.58,"t":"2025-04-21T04:00:00Z","v":199742,"vw":52.272971},{"c":53.85,"h":53.86,"l":52.21,"n":6554,"o":53.17,"t":"2025-04-22T04:00:00Z","v":302666,"vw":53.472351},{"c":54.35,"h":55.12,"l":54,"n":7389,"o":54.33,"t":"2025-04-23T04:00:00Z","v":203800,"vw":54.383676},{"c":54.57,"h":54.65,"l":53.6619,"n":5618,"o":53.99,"t":"2025-04-24T04:00:00Z","v":261182,"vw":54.462471},{"c":53.91,"h":54.56,"l":53.24,"n":5328,"o":54.56,"t":"2025-04-25T04:00:00Z","v":272172,"vw":53.776573},{"c":54.97,"h":54.98,"l":53.64,"n":7436,"o":53.88,"t":"2025-04-28T04:00:00Z","v":417142,"vw":54.724904},{"c":56.2,"h":56.38,"l":54.415,"n":5938,"o":55.04,"t":"2025-04-29T04:00:00Z","v":269890,"vw":55.960208},{"c":55.42,"h":55.72,"l":54.35,"n":8129,"o":55.58,"t":"2025-04-30T04:00:00Z","v":283070,"vw":55.347683},{"c":55.36,"h":55.75,"l":54.67,"n":7387,"o":54.67,"t":"2025-05-01T04:00:00Z","v":240801,"vw":55.208775},{"c":57.33,"h":57.52,"l":55.59,"n":8900,"o":56.03,"t":"2025-05-02T04:00:00Z","v":349813,"vw":57.018505},{"c":58.58,"h":58.73,"l":56.255,"n":10364,"o":56.63,"t":"2025-05-05T04:00:00Z","v":405625,"vw":58.212379},{"c":58.97,"h":59.26,"l":58.07,"n":15058,"o":58.1,"t":"2025-05-06T04:00:00Z","v":811152,"vw":58.895161},{"c":56.98,"h":59.72,"l":54,"n":15088,"o":54,"t":"2025-05-07T04:00:00Z","v":661015,"vw":57.785811},{"c":57.12,"h":58.11,"l":56.635,"n":8332,"o":57.34,"t":"2025-05-08T04:00:00Z","v":320997,"vw":57.373121},{"c":60.19,"h":60.34,"l":57.665,"n":9278,"o":57.7,"t":"2025-05-09T04:00:00Z","v":348802,"vw":59.645124},{"c":60.51,"h":62.2963,"l":59.6515,"n":9647,"o":62,"t":"2025-05-12T04:00:00Z","v":347776,"vw":60.359388},{"c":62,"h":62.53,"l":60.56,"n":9469,"o":60.56,"t":"2025-05-13T04:00:00Z","v":344497,"vw":61.828792},{"c":61.81,"h":61.98,"l":60.59,"n":7021,"o":61.96,"t":"2025-05-14T04:00:00Z","v":242301,"vw":61.569339},{"c":61.98,"h":62.52,"l":61.685,"n":8341,"o":62,"t":"2025-05-15T04:00:00Z","v":323826,"vw":61.984969},{"c":61.77,"h":62.125,"l":61.14,"n":8007,"o":61.98,"t":"2025-05-16T04:00:00Z","v":352159,"vw":61.815778},{"c":61.11,"h":61.55,"l":60.735,"n":7290,"o":61.38,"t":"2025-05-19T04:00:00Z","v":552825,"vw":61.107283},{"c":62.23,"h":62.26,"l":60.93,"n":7059,"o":61.6,"t":"2025-05-20T04:00:00Z","v":299315,"vw":61.999499},{"c":60.53,"h":61.5115,"l":60.37,"n":5545,"o":61.36,"t":"2025-05-21T04:00:00Z","v":255345,"vw":60.690664},{"c":59.91,"h":60.43,"l":59.415,"n":6585,"o":60.37,"t":"2025-05-22T04:00:00Z","v":223424,"vw":59.937215},{"c":59.77,"h":60.13,"l":59.01,"n":6980,"o":59.29,"t":"2025-05-23T04:00:00Z","v":204111,"vw":59.800054},{"c":61.8,"h":61.94,"l":59.62,"n":6779,"o":60.42,"t":"2025-05-27T04:00:00Z","v":337146,"vw":61.033922},{"c":60.82,"h":61.485,"l":60.4075,"n":6218,"o":61.46,"t":"2025-05-28T04:00:00Z","v":254649,"vw":60.853483},{"c":63.69,"h":63.84,"l":61.95,"n":8167,"o":62.68,"t":"2025-05-29T04:00:00Z","v":397552,"vw":63.327338},{"c":64.48,"h":64.945,"l":63.51,"n":7580,"o":63.51,"t":"2025-05-30T04:00:00Z","v":332427,"vw":64.433136},{"c":65.71,"h":66.3,"l":64.05,"n":9839,"o":64.41,"t":"2025-06-02T04:00:00Z","v":577684,"vw":65.791186},{"c":65.31,"h":66.13,"l":64.47,"n":7853,"o":65.53,"t":"2025-06-03T04:00:00Z","v":563234,"vw":65.413059},{"c":63.81,"h":65.135,"l":63.59,"n":6290,"o":65.03,"t":"2025-06-04T04:00:00Z","v":190385,"vw":64.040498},{"c":64.5,"h":64.8,"l":63.171,"n":6709,"o":63.97,"t":"2025-06-05T04:00:00Z","v":214112,"vw":64.239474},{"c":65.44,"h":65.48,"l":64.65,"n":4578,"o":65.22,"t":"2025-06-06T04:00:00Z","v":157851,"vw":65.313861},{"c":65.63,"h":66.0799,"l":64.035,"n":5513,"o":65.47,"t":"2025-06-09T04:00:00Z","v":220253,"vw":65.229702},{"c":65.19,"h":65.62,"l":64.5,"n":5258,"o":65.37,"t":"2025-06-10T04:00:00Z","v":156324,"vw":65.078837},{"c":65,"h":66.095,"l":64.7179,"n":8269,"o":65.53,"t":"2025-06-11T04:00:00Z","v":321985,"vw":65.165286},{"c":65.21,"h":65.3,"l":64.21,"n":6557,"o":64.21,"t":"2025-06-12T04:00:00Z","v":347647,"vw":65.102413},{"c":64.49,"h":64.975,"l":63.86,"n":6549,"o":64.5,"t":"2025-06-13T04:00:00Z","v":191983,"vw":64.506512},{"c":65.38,"h":65.43,"l":64.39,"n":8377,"o":64.67,"t":"2025-06-16T04:00:00Z","v":349588,"vw":65.21386},{"c":64.3,"h":65.39,"l":64.27,"n":6737,"o":64.7,"t":"2025-06-17T04:00:00Z","v":203857,"vw":64.52539},{"c":62.81,"h":64.41,"l":62.25,"n":8176,"o":64.1,"t":"2025-06-18T04:00:00Z","v":333523,"vw":62.923101},{"c":64.08,"h":64.275,"l":63.1,"n":7741,"o":63.18,"t":"2025-06-20T04:00:00Z","v":493924,"vw":63.864372},{"c":65.47,"h":65.49,"l":63.96,"n":7801,"o":64.21,"t":"2025-06-23T04:00:00Z","v":311336,"vw":65.072157},{"c":65.29,"h":65.58,"l":64.81,"n":7874,"o":65.47,"t":"2025-06-24T04:00:00Z","v":287155,"vw":65.266143},{"c":63.92,"h":65.45,"l":63.77,"n":5966,"o":65.31,"t":"2025-06-25T04:00:00Z","v":205687,"vw":64.277756},{"c":65.34,"h":65.47,"l":64.0393,"n":6766,"o":64.11,"t":"2025-06-26T04:00:00Z","v":227805,"vw":65.159101},{"c":66.05,"h":66.13,"l":64.5142,"n":7565,"o":65.4,"t":"2025-06-27T04:00:00Z","v":419151,"vw":65.88623},{"c":67.34,"h":67.36,"l":65.69,"n":5945,"o":66.15,"t":"2025-06-30T04:00:00Z","v":270155,"vw":66.958712},{"c":67.01,"h":67.64,"l":66.23,"n":9120,"o":67.14,"t":"2025-07-01T04:00:00Z","v":278544,"vw":66.974846},{"c":65.82,"h":66.75,"l":64.34,"n":7820,"o":66.75,"t":"2025-07-02T04:00:00Z","v":271177,"vw":65.587276},{"c":67.31,"h":67.355,"l":65.9,"n":3752,"o":66.01,"t":"2025-07-03T04:00:00Z","v":132593,"vw":66.975717},{"c":66.09,"h":67.41,"l":65.87,"n":7913,"o":67.02,"t":"2025-07-07T04:00:00Z","v":238670,"vw":66.161129},{"c":65.9,"h":66.57,"l":65.71,"n":4677,"o":66.31,"t":"2025-07-08T04:00:00Z","v":279082,"vw":65.992939},{"c":65.97,"h":66.5541,"l":65.5024,"n":5877,"o":66.33,"t":"2025-07-09T04:00:00Z","v":184920,"vw":65.905281},{"c":66.24,"h":66.33,"l":64.21,"n":5545,"o":65.55,"t":"2025-07-10T04:00:00Z","v":214504,"vw":65.715951},{"c":66.04,"h":66.55,"l":65.26,"n":5492,"o":65.93,"t":"2025-07-11T04:00:00Z","v":214166,"vw":66.058094},{"c":68.28,"h":68.86,"l":65.77,"n":8901,"o":65.8,"t":"2025-07-14T04:00:00Z","v":480641,"vw":67.991752},{"c":66.38,"h":68.63,"l":66.17,"n":9196,"o":68.12,"t":"2025-07-15T04:00:00Z","v":394455,"vw":67.056609},{"c":67.07,"h":68.02,"l":66.06,"n":6025,"o":66.89,"t":"2025-07-16T04:00:00Z","v":208604,"vw":67.002967},{"c":67.94,"h":68.5,"l":66.675,"n":6152,"o":66.96,"t":"2025-07-17T04:00:00Z","v":270348,"vw":67.799436},{"c":68.07,"h":69.06,"l":67.73,"n":7082,"o":67.83,"t":"2025-07-18T04:00:00Z","v":282135,"vw":68.132145},{"c":67.78,"h":68.67,"l":67.595,"n":6320,"o":68.23,"t":"2025-07-21T04:00:00Z","v":238621,"vw":67.92378},{"c":69.06,"h":69.25,"l":67.85,"n":5477,"o":67.85,"t":"2025-07-22T04:00:00Z","v":172174,"vw":68.939644},{"c":70.31,"h":70.78,"l":68.37,"n":7633,"o":69.48,"t":"2025-07-23T04:00:00Z","v":363080,"vw":70.082584},{"c":69.32,"h":70.185,"l":68.535,"n":6836,"o":69.9,"t":"2025-07-24T04:00:00Z","v":248552,"vw":69.242011},{"c":69.65,"h":70.3,"l":69.16,"n":6466,"o":69.55,"t":"2025-07-25T04:00:00Z","v":178810,"vw":69.837641},{"c":69.92,"h":70.02,"l":68.97,"n":5837,"o":69.65,"t":"2025-07-28T04:00:00Z","v":184595,"vw":69.772029},{"c":70.2,"h":70.8325,"l":69.88,"n":10573,"o":70.54,"t":"2025-07-29T04:00:00Z","v":304732,"vw":70.443963},{"c":70.69,"h":74.275,"l":68.895,"n":19546,"o":68.895,"t":"2025-07-30T04:00:00Z","v":706846,"vw":71.397169},{"c":69.25,"h":72.16,"l":68.82,"n":11862,"o":69.98,"t":"2025-07-31T04:00:00Z","v":503268,"vw":69.544491},{"c":68.04,"h":69.4,"l":66.57,"n":11095,"o":69.4,"t":"2025-08-01T04:00:00Z","v":404861,"vw":67.736162},{"c":71.69,"h":71.69,"l":68.98,"n":8226,"o":69.45,"t":"2025-08-04T04:00:00Z","v":305458,"vw":70.915803},{"c":72.3,"h":72.3,"l":70.65,"n":7804,"o":71.92,"t":"2025-08-05T04:00:00Z","v":239258,"vw":71.918998},{"c":71.39,"h":72.6,"l":70,"n":8852,"o":71.7,"t":"2025-08-06T04:00:00Z","v":341790,"vw":71.511465},{"c":70.34,"h":71.5,"l":69.82,"n":8325,"o":71.46,"t":"2025-08-07T04:00:00Z","v":242175,"vw":70.342462},{"c":70.83,"h":71.55,"l":70.31,"n":8842,"o":70.89,"t":"2025-08-08T04:00:00Z","v":266290,"vw":70.786432},{"c":71.56,"h":72.1799,"l":70.52,"n":7757,"o":70.7,"t":"2025-08-11T04:00:00Z","v":217908,"vw":71.28158},{"c":73.99,"h":74.08,"l":71.87,"n":8729,"o":72.41,"t":"2025-08-12T04:00:00Z","v":253792,"vw":73.375321},{"c":74.9,"h":75.27,"l":73.89,"n":8544,"o":74.48,"t":"2025-08-13T04:00:00Z","v":248567,"vw":74.707677},{"c":75.11,"h":75.325,"l":73.84,"n":6683,"o":74.49,"t":"2025-08-14T04:00:00Z","v":263443,"vw":74.865767},{"c":74.21,"h":75.78,"l":74,"n":7003,"o":75.66,"t":"2025-08-15T04:00:00Z","v":280977,"vw":74.794573},{"c":73.17,"h":74.17,"l":73.0516,"n":6438,"o":74.07,"t":"2025-08-18T04:00:00Z","v":168222,"vw":73.304083},{"c":73.59,"h":74.02,"l":73.1801,"n":4215,"o":73.56,"t":"2025-08-19T04:00:00Z","v":131650,"vw":73.601914},{"c":74.88,"h":75.5296,"l":73.73,"n":6444,"o":73.92,"t":"2025-08-20T04:00:00Z","v":235367,"vw":74.631116},{"c":75.97,"h":76.16,"l":74.5,"n":8581,"o":74.5,"t":"2025-08-21T04:00:00Z","v":312337,"vw":75.803543},{"c":76.44,"h":77.7,"l":75.91,"n":7906,"o":76.37,"t":"2025-08-22T04:00:00Z","v":242949,"vw":76.706291},{"c":76.4,"h":77.45,"l":76.11,"n":8003,"o":76.49,"t":"2025-08-25T04:00:00Z","v":388934,"vw":76.472879},{"c":77.86,"h":77.96,"l":75.9601,"n":7597,"o":76.29,"t":"2025-08-26T04:00:00Z","v":226706,"vw":77.598597},{"c":77.62,"h":79,"l":77.18,"n":9190,"o":77.45,"t":"2025-08-27T04:00:00Z","v":250882,"vw":77.985053},{"c":77.13,"h":78.06,"l":76.57,"n":5736,"o":78.06,"t":"2025-08-28T04:00:00Z","v":185572,"vw":77.136116},{"c":77.33,"h":78.28,"l":76.755,"n":5869,"o":77.73,"t":"2025-08-29T04:00:00Z","v":172975,"vw":77.287324},{"c":77.15,"h":77.435,"l":76,"n":6252,"o":76.54,"t":"2025-09-02T04:00:00Z","v":166535,"vw":77.010883},{"c":77.02,"h":77.15,"l":76.12,"n":6412,"o":76.79,"t":"2025-09-03T04:00:00Z","v":140084,"vw":76.775767},{"c":78.88,"h":78.96,"l":76.97,"n":7009,"o":77.61,"t":"2025-09-04T04:00:00Z","v":186911,"vw":78.373188},{"c":77.43,"h":78.82,"l":77.185,"n":6549,"o":78.67,"t":"2025-09-05T04:00:00Z","v":198499,"vw":77.578901},{"c":77.65,"h":77.895,"l":76.0132,"n":5834,"o":77.65,"t":"2025-09-08T04:00:00Z","v":123381,"vw":77.401192},{"c":78.07,"h":78.17,"l":76.885,"n":6222,"o":77.72,"t":"2025-09-09T04:00:00Z","v":345273,"vw":77.957867},{"c":77.87,"h":78.17,"l":77,"n":6556,"o":77.74,"t":"2025-09-10T04:00:00Z","v":162234,"vw":77.639386},{"c":79.03,"h":79.1,"l":77.74,"n":7002,"o":77.98,"t":"2025-09-11T04:00:00Z","v":226625,"vw":78.754474},{"c":79.36,"h":79.655,"l":78.0401,"n":5695,"o":78.51,"t":"2025-09-12T04:00:00Z","v":158108,"vw":79.230869},{"c":78.48,"h":79.65,"l":78.335,"n":7041,"o":79.41,"t":"2025-09-15T04:00:00Z","v":173307,"vw":78.840543},{"c":77.64,"h":78.14,"l":76.34,"n":8529,"o":78.09,"t":"2025-09-16T04:00:00Z","v":214508,"vw":77.537387},{"c":77.66,"h":79.1,"l":77.56,"n":5569,"o":77.56,"t":"2025-09-17T04:00:00Z","v":179603,"vw":77.931515},{"c":79.31,"h":79.4,"l":77.21,"n":6529,"o":77.31,"t":"2025-09-18T04:00:00Z","v":202001,"vw":79.108919},{"c":79.51,"h":79.51,"l":78.565,"n":5850,"o":79.29,"t":"2025-09-19T04:00:00Z","v":493055,"vw":79.429782},{"c":82.09,"h":82.475,"l":79.94,"n":10394,"o":80.21,"t":"2025-09-22T04:00:00Z","v":482463,"vw":81.624601},{"c":81.5,"h":83.125,"l":81.45,"n":8853,"o":81.96,"t":"2025-09-23T04:00:00Z","v":273343,"vw":81.988569},{"c":81.84,"h":82.44,"l":81.19,"n":6323,"o":81.54,"t":"2025-09-24T04:00:00Z","v":165976,"vw":81.77876},{"c":81.78,"h":82.595,"l":80.83,"n":5395,"o":81.79,"t":"2025-09-25T04:00:00Z","v":218010,"vw":81.716491},{"c":83.21,"h":83.22,"l":81.95,"n":5744,"o":81.98,"t":"2025-09-26T04:00:00Z","v":181809,"vw":82.856654},{"c":83.04,"h":83.45,"l":81.55,"n":7646,"o":83.27,"t":"2025-09-29T04:00:00Z","v":250163,"vw":83.108333},{"c":84.78,"h":85.02,"l":83.3,"n":6309,"o":83.56,"t":"2025-09-30T04:00:00Z","v":163588,"vw":84.461667},{"c":83.81,"h":85.955,"l":83.8,"n":8714,"o":84.46,"t":"2025-10-01T04:00:00Z","v":230311,"vw":84.407496},{"c":84.08,"h":84.315,"l":81.5249,"n":7522,"o":83.62,"t":"2025-10-02T04:00:00Z","v":204847,"vw":83.523688},{"c":86.93,"h":87.485,"l":84.18,"n":8804,"o":84.18,"t":"2025-10-03T04:00:00Z","v":326274,"vw":86.907623},{"c":86.23,"h":87.67,"l":86.13,"n":7526,"o":87.03,"t":"2025-10-06T04:00:00Z","v":193685,"vw":86.558635},{"c":85.6,"h":86.815,"l":85.53,"n":6717,"o":86.25,"t":"2025-10-07T04:00:00Z","v":189892,"vw":85.702911},{"c":85.23,"h":86.74,"l":84.7301,"n":6016,"o":86.5,"t":"2025-10-08T04:00:00Z","v":147461,"vw":85.273178},{"c":82.84,"h":85.13,"l":82.47,"n":6711,"o":85.13,"t":"2025-10-09T04:00:00Z","v":216146,"vw":83.415559},{"c":80.14,"h":83.6767,"l":80.015,"n":7279,"o":83.41,"t":"2025-10-10T04:00:00Z","v":217898,"vw":80.792312},{"c":79.44,"h":81.3545,"l":79.39,"n":6413,"o":80.61,"t":"2025-10-13T04:00:00Z","v":187973,"vw":79.868139},{"c":81.6,"h":81.78,"l":78.54,"n":7067,"o":79.42,"t":"2025-10-14T04:00:00Z","v":248277,"vw":81.021028},{"c":80.29,"h":80.67,"l":76.77,"n":8834,"o":80.67,"t":"2025-10-15T04:00:00Z","v":393226,"vw":79.110509},{"c":78.64,"h":79.775,"l":77.8,"n":6900,"o":79.49,"t":"2025-10-16T04:00:00Z","v":226533,"vw":78.71929},{"c":79.78,"h":79.98,"l":77.8542,"n":7588,"o":78.71,"t":"2025-10-17T04:00:00Z","v":175762,"vw":79.454225},{"c":79.51,"h":80.55,"l":78.9301,"n":5362,"o":80.24,"t":"2025-10-20T04:00:00Z","v":135516,"vw":79.602293},{"c":79.96,"h":80.09,"l":79.06,"n":4495,"o":79.44,"t":"2025-10-21T04:00:00Z","v":141297,"vw":79.841948},{"c":78.78,"h":80.45,"l":78.15,"n":5477,"o":80.31,"t":"2025-10-22T04:00:00Z","v":151503,"vw":78.905137},{"c":78.91,"h":79.525,"l":77.8,"n":5469,"o":78.78,"t":"2025-10-23T04:00:00Z","v":160176,"vw":78.790529},{"c":79.26,"h":79.595,"l":78.3371,"n":6189,"o":79.04,"t":"2025-10-24T04:00:00Z","v":110757,"vw":79.190195},{"c":78.75,"h":79.63,"l":78.7,"n":4847,"o":79.53,"t":"2025-10-27T04:00:00Z","v":112210,"vw":78.943239},{"c":76.81,"h":78.44,"l":76.36,"n":5617,"o":78.17,"t":"2025-10-28T04:00:00Z","v":207085,"vw":76.989687},{"c":77.02,"h":78.065,"l":75.8309,"n":9001,"o":76.23,"t":"2025-10-29T04:00:00Z","v":265270,"vw":76.98933},{"c":77.53,"h":78.21,"l":76.19,"n":7482,"o":78.21,"t":"2025-10-30T04:00:00Z","v":226224,"vw":77.556457},{"c":77.3,"h":77.62,"l":76.51,"n":7194,"o":76.9,"t":"2025-10-31T04:00:00Z","v":211291,"vw":77.200761},{"c":76.23,"h":76.995,"l":74.29,"n":10736,"o":76.75,"t":"2025-11-03T05:00:00Z","v":284190,"vw":76.124047},{"c":79.77,"h":80.07,"l":76,"n":10314,"o":76.59,"t":"2025-11-04T05:00:00Z","v":346217,"vw":78.923107},{"c":81.75,"h":84,"l":80.42,"n":13510,"o":80.42,"t":"2025-11-05T05:00:00Z","v":464779,"vw":82.236297},{"c":82,"h":82.5,"l":80.62,"n":7197,"o":82.25,"t":"2025-11-06T05:00:00Z","v":204156,"vw":81.952067},{"c":83.59,"h":85.02,"l":81.815,"n":8428,"o":82.78,"t":"2025-11-07T05:00:00Z","v":251127,"vw":83.634688},{"c":86,"h":86.86,"l":83.905,"n":7527,"o":84.31,"t":"2025-11-10T05:00:00Z","v":223024,"vw":86.045593},{"c":86.96,"h":87.58,"l":85.825,"n":8560,"o":86.07,"t":"2025-11-11T05:00:00Z","v":326365,"vw":86.951503},{"c":87.28,"h":88.5358,"l":86.948,"n":7416,"o":87.51,"t":"2025-11-12T05:00:00Z","v":190146,"vw":87.418863},{"c":87.35,"h":88.48,"l":86.67,"n":5878,"o":87.27,"t":"2025-11-13T05:00:00Z","v":164078,"vw":87.251392},{"c":88.09,"h":88.4292,"l":86.4,"n":6545,"o":87.54,"t":"2025-11-14T05:00:00Z","v":214407,"vw":87.796324},{"c":88.49,"h":89.5299,"l":88.22,"n":6643,"o":88.59,"t":"2025-11-17T05:00:00Z","v":213115,"vw":88.70149},{"c":89.06,"h":89.915,"l":88,"n":5833,"o":89.23,"t":"2025-11-18T05:00:00Z","v":168163,"vw":89.057694},{"c":87.85,"h":89.4012,"l":87.3,"n":5863,"o":88.79,"t":"2025-11-19T05:00:00Z","v":159241,"vw":87.986495},{"c":88.69,"h":89.98,"l":87.975,"n":6466,"o":88.87,"t":"2025-11-20T05:00:00Z","v":130535,"vw":88.734976},{"c":91.55,"h":91.87,"l":87.12,"n":7500,"o":89.18,"t":"2025-11-21T05:00:00Z","v":227218,"vw":90.742527},{"c":92.98,"h":93.545,"l":91.445,"n":8045,"o":91.8,"t":"2025-11-24T05:00:00Z","v":258248,"vw":92.814215},{"c":93.07,"h":95,"l":92.93,"n":5855,"o":93.44,"t":"2025-11-25T05:00:00Z","v":194795,"vw":93.385529},{"c":93.36,"h":94.81,"l":93.06,"n":5829,"o":93.16,"t":"2025-11-26T05:00:00Z","v":258260,"vw":93.51336},{"c":93.12,"h":93.585,"l":92.72,"n":3736,"o":93.01,"t":"2025-11-28T05:00:00Z","v":74585,"vw":93.092036},{"c":92.59,"h":93.82,"l":92.31,"n":5305,"o":92.6,"t":"2025-12-01T05:00:00Z","v":127119,"vw":92.798882},{"c":91.52,"h":93.76,"l":90.76,"n":5298,"o":92.43,"t":"2025-12-02T05:00:00Z","v":129168,"vw":91.90324},{"c":90.51,"h":92.51,"l":89.22,"n":5621,"o":91.47,"t":"2025-12-03T05:00:00Z","v":178919,"vw":90.396953},{"c":90.11,"h":90.92,"l":89.91,"n":5350,"o":90.49,"t":"2025-12-04T05:00:00Z","v":118896,"vw":90.261605},{"c":89.95,"h":90.3,"l":88.88,"n":4411,"o":90.01,"t":"2025-12-05T05:00:00Z","v":194224,"vw":89.892197},{"c":89.27,"h":90.165,"l":88.34,"n":6177,"o":90.01,"t":"2025-12-08T05:00:00Z","v":137498,"vw":89.297582},{"c":89.97,"h":90.995,"l":89.56,"n":5734,"o":89.56,"t":"2025-12-09T05:00:00Z","v":125182,"vw":90.301512},{"c":90.32,"h":90.995,"l":89.61,"n":7277,"o":89.61,"t":"2025-12-10T05:00:00Z","v":302669,"vw":90.373023},{"c":91.15,"h":92.1555,"l":90.385,"n":7959,"o":90.95,"t":"2025-12-11T05:00:00Z","v":258521,"vw":91.049266},{"c":93.51,"h":94.08,"l":91.21,"n":6501,"o":92.88,"t":"2025-12-12T05:00:00Z","v":232331,"vw":93.187369},{"c":93.31,"h":94.19,"l":92.47,"n":8277,"o":93.94,"t":"2025-12-15T05:00:00Z","v":254595,"vw":93.213701},{"c":92.97,"h":93.975,"l":91.68,"n":5349,"o":93.53,"t":"2025-12-16T05:00:00Z","v":206356,"vw":92.81719},{"c":93.54,"h":93.74,"l":91.19,"n":6888,"o":92.44,"t":"2025-12-17T05:00:00Z","v":242817,"vw":93.18762},{"c":93.12,"h":93.51,"l":92.0054,"n":6075,"o":92.75,"t":"2025-12-18T05:00:00Z","v":197460,"vw":92.917385},{"c":93.62,"h":93.93,"l":91.805,"n":5786,"o":93.01,"t":"2025-12-19T05:00:00Z","v":604328,"vw":93.394542},{"c":95.28,"h":96.065,"l":93.15,"n":7573,"o":93.63,"t":"2025-12-22T05:00:00Z","v":206575,"vw":95.114204},{"c":94.93,"h":96.4999,"l":94.4601,"n":6293,"o":95.13,"t":"2025-12-23T05:00:00Z","v":177266,"vw":95.197604},{"c":94.66,"h":95.54,"l":93.65,"n":4128,"o":94.61,"t":"2025-12-24T05:00:00Z","v":98877,"vw":94.745694},{"c":93.95,"h":95.405,"l":93.36,"n":3941,"o":94.86,"t":"2025-12-26T05:00:00Z","v":157301,"vw":93.97924},{"c":94.07,"h":95.255,"l":93.24,"n":5304,"o":94.17,"t":"2025-12-29T05:00:00Z","v":185167,"vw":94.098016},{"c":94.11,"h":94.42,"l":93.5571,"n":5508,"o":94.02,"t":"2025-12-30T05:00:00Z","v":127847,"vw":94.061688},{"c":94.06,"h":95.456,"l":93.47,"n":5419,"o":93.96,"t":"2025-12-31T05:00:00Z","v":259784,"vw":94.247155},{"c":91.77,"h":94.55,"l":91.61,"n":6929,"o":93.92,"t":"2026-01-02T05:00:00Z","v":192207,"vw":92.402458},{"c":90.52,"h":91.885,"l":90.38,"n":6629,"o":91.02,"t":"2026-01-05T05:00:00Z","v":187415,"vw":90.823094},{"c":88.24,"h":91,"l":86.42,"n":8127,"o":90,"t":"2026-01-06T05:00:00Z","v":269719,"vw":88.132894},{"c":89.35,"h":89.83,"l":86.99,"n":5451,"o":88.17,"t":"2026-01-07T05:00:00Z","v":228174,"vw":89.131031},{"c":90.85,"h":91.2999,"l":89.44,"n":6097,"o":89.44,"t":"2026-01-08T05:00:00Z","v":172855,"vw":90.632896},{"c":89.69,"h":90.75,"l":89.49,"n":5576,"o":90.59,"t":"2026-01-09T05:00:00Z","v":137340,"vw":89.975887},{"c":90.36,"h":90.6,"l":88.38,"n":4521,"o":89.21,"t":"2026-01-12T05:00:00Z","v":137376,"vw":90.098277},{"c":88.97,"h":90.51,"l":88.31,"n":6823,"o":90.5,"t":"2026-01-13T05:00:00Z","v":188812,"vw":89.07004},{"c":89.95,"h":90.194,"l":88.95,"n":5652,"o":89.23,"t":"2026-01-14T05:00:00Z","v":143708,"vw":89.698638},{"c":91.39,"h":91.49,"l":89.49,"n":6350,"o":90.09,"t":"2026-01-15T05:00:00Z","v":155139,"vw":91.065778},{"c":91.09,"h":91.81,"l":90.52,"n":7554,"o":91.36,"t":"2026-01-16T05:00:00Z","v":278703,"vw":91.034545},{"c":89.32,"h":92.31,"l":88.91,"n":8379,"o":90.89,"t":"2026-01-20T05:00:00Z","v":227075,"vw":89.799551},{"c":88.6,"h":90.86,"l":87.225,"n":6532,"o":89.78,"t":"2026-01-21T05:00:00Z","v":185319,"vw":88.339085},{"c":86.95,"h":88,"l":86.57,"n":6073,"o":88,"t":"2026-01-22T05:00:00Z","v":181964,"vw":87.141659},{"c":85.49,"h":87.23,"l":84.28,"n":6451,"o":86.38,"t":"2026-01-23T05:00:00Z","v":215697,"vw":85.304502},{"c":86.77,"h":87.875,"l":85.85,"n":6849,"o":86.17,"t":"2026-01-26T05:00:00Z","v":200343,"vw":86.680662},{"c":85.21,"h":87,"l":84.575,"n":7083,"o":86.75,"t":"2026-01-27T05:00:00Z","v":203358,"vw":85.231182},{"c":85.3,"h":86.235,"l":84.64,"n":7566,"o":84.84,"t":"2026-01-28T05:00:00Z","v":339960,"vw":85.454621},{"c":87.16,"h":87.64,"l":83.83,"n":7097,"o":86.01,"t":"2026-01-29T05:00:00Z","v":289712,"vw":86.618864},{"c":87.59,"h":88.21,"l":85.2901,"n":7371,"o":86.89,"t":"2026-01-30T05:00:00Z","v":289093,"vw":87.478748},{"c":88.59,"h":88.735,"l":87.05,"n":7971,"o":87.81,"t":"2026-02-02T05:00:00Z","v":199820,"vw":88.052807},{"c":90.25,"h":90.76,"l":87.2704,"n":8084,"o":88.34,"t":"2026-02-03T05:00:00Z","v":298790,"vw":89.976394},{"c":91.67,"h":92.7,"l":90.87,"n":7302,"o":90.88,"t":"2026-02-04T05:00:00Z","v":229707,"vw":91.676162},{"c":93.6,"h":94.1,"l":91.63,"n":8229,"o":91.63,"t":"2026-02-05T05:00:00Z","v":318048,"vw":93.500233},{"c":95.19,"h":95.82,"l":92.57,"n":7267,"o":94.03,"t":"2026-02-06T05:00:00Z","v":311338,"vw":94.958651},{"c":92.85,"h":95.61,"l":91.26,"n":6396,"o":95.01,"t":"2026-02-09T05:00:00Z","v":230236,"vw":92.898688},{"c":92.91,"h":94.01,"l":91.8201,"n":7955,"o":92.87,"t":"2026-02-10T05:00:00Z","v":183534,"vw":92.896606},{"c":93.47,"h":94.0343,"l":91.12,"n":7476,"o":93.49,"t":"2026-02-11T05:00:00Z","v":331515,"vw":93.29773},{"c":94.76,"h":95.54,"l":91.57,"n":9734,"o":93.93,"t":"2026-02-12T05:00:00Z","v":331004,"vw":94.209325},{"c":93.47,"h":94.42,"l":92.05,"n":7143,"o":94.42,"t":"2026-02-13T05:00:00Z","v":240160,"vw":93.22912},{"c":96.19,"h":96.86,"l":93.195,"n":10586,"o":94.34,"t":"2026-02-17T05:00:00Z","v":391680,"vw":96.048621},{"c":87.34,"h":100.055,"l":85.675,"n":17303,"o":99.91,"t":"2026-02-18T05:00:00Z","v":1061701,"vw":88.055165},{"c":86.45,"h":88.09,"l":86,"n":9190,"o":86.02,"t":"2026-02-19T05:00:00Z","v":375982,"vw":86.864407},{"c":86.44,"h":87.09,"l":84.09,"n":9606,"o":87.09,"t":"2026-02-20T05:00:00Z","v":480483,"vw":85.914752},{"c":83.81,"h":86.62,"l":83.5,"n":9672,"o":86.62,"t":"2026-02-23T05:00:00Z","v":465175,"vw":84.316761},{"c":85.77,"h":85.91,"l":82.42,"n":7661,"o":83.5,"t":"2026-02-24T05:00:00Z","v":289085,"vw":85.213499},{"c":88.74,"h":89,"l":85.58,"n":9019,"o":86.95,"t":"2026-02-25T05:00:00Z","v":479571,"vw":88.265233},{"c":89.85,"h":90.24,"l":88.96,"n":7123,"o":89.46,"t":"2026-02-26T05:00:00Z","v":309202,"vw":89.739245},{"c":90.58,"h":91.435,"l":89.63,"n":7738,"o":90.3,"t":"2026-02-27T05:00:00Z","v":314517,"vw":90.522874},{"c":91.58,"h":91.715,"l":90.29,"n":6347,"o":90.45,"t":"2026-03-02T05:00:00Z","v":234943,"vw":91.236808},{"c":91.28,"h":91.34,"l":87.76,"n":5964,"o":90.39,"t":"2026-03-03T05:00:00Z","v":200475,"vw":90.397695},{"c":93.05,"h":93.31,"l":90.01,"n":8562,"o":91.19,"t":"2026-03-04T05:00:00Z","v":469490,"vw":92.54856},{"c":91.23,"h":92.74,"l":88.85,"n":7821,"o":92.19,"t":"2026-03-05T05:00:00Z","v":273496,"vw":90.418192},{"c":90.48,"h":90.65,"l":87.92,"n":7720,"o":90.27,"t":"2026-03-06T05:00:00Z","v":300853,"vw":90.01624},{"c":89.69,"h":90.65,"l":87.3,"n":7987,"o":89.94,"t":"2026-03-09T04:00:00Z","v":287052,"vw":88.935496},{"c":89.04,"h":91.4,"l":88.85,"n":8209,"o":89.38,"t":"2026-03-10T04:00:00Z","v":358172,"vw":89.66936},{"c":88.6,"h":88.875,"l":87,"n":5671,"o":88.35,"t":"2026-03-11T04:00:00Z","v":258213,"vw":88.451186},{"c":87.58,"h":88.38,"l":85.82,"n":6189,"o":86.75,"t":"2026-03-12T04:00:00Z","v":206988,"vw":87.513053},{"c":88.96,"h":90.67,"l":87.59,"n":6698,"o":88.94,"t":"2026-03-13T04:00:00Z","v":180538,"vw":88.749649},{"c":90.44,"h":90.95,"l":89.39,"n":6689,"o":90.01,"t":"2026-03-16T04:00:00Z","v":205833,"vw":90.408523},{"c":89.63,"h":92.11,"l":89.5,"n":6370,"o":91.59,"t":"2026-03-17T04:00:00Z","v":207659,"vw":90.413162},{"c":87.85,"h":90.86,"l":87.82,"n":7430,"o":89.4,"t":"2026-03-18T04:00:00Z","v":228746,"vw":88.237826},{"c":87.96,"h":89.37,"l":87.24,"n":7914,"o":87.74,"t":"2026-03-19T04:00:00Z","v":222520,"vw":87.898095},{"c":86.83,"h":87.99,"l":86.21,"n":5327,"o":87.99,"t":"2026-03-20T04:00:00Z","v":733523,"vw":86.903287},{"c":87.54,"h":88.91,"l":86.74,"n":6230,"o":88.63,"t":"2026-03-23T04:00:00Z","v":247380,"vw":87.774161},{"c":88.6,"h":89.3,"l":86.575,"n":4909,"o":87,"t":"2026-03-24T04:00:00Z","v":175792,"vw":88.492704},{"c":88.41,"h":90.3669,"l":87.865,"n":6154,"o":89.48,"t":"2026-03-25T04:00:00Z","v":178063,"vw":88.451013},{"c":88.37,"h":89.28,"l":87.66,"n":4822,"o":88.39,"t":"2026-03-26T04:00:00Z","v":180692,"vw":88.428314},{"c":86.02,"h":88.33,"l":85.35,"n":5793,"o":88.25,"t":"2026-03-27T04:00:00Z","v":239547,"vw":86.474262},{"c":87.83,"h":88.08,"l":86.315,"n":7374,"o":86.85,"t":"2026-03-30T04:00:00Z","v":179050,"vw":87.591793},{"c":88.15,"h":89.32,"l":86.73,"n":5568,"o":88.67,"t":"2026-03-31T04:00:00Z","v":137559,"vw":88.144414},{"c":86.77,"h":89.65,"l":86.7,"n":6306,"o":89,"t":"2026-04-01T04:00:00Z","v":273463,"vw":87.372414},{"c":88.21,"h":88.68,"l":86,"n":6087,"o":86.58,"t":"2026-04-02T04:00:00Z","v":180622,"vw":88.056275},{"c":89.09,"h":89.11,"l":86.0265,"n":3900,"o":87.69,"t":"2026-04-06T04:00:00Z","v":97737,"vw":88.834665},{"c":90.19,"h":90.75,"l":87.83,"n":6213,"o":89.28,"t":"2026-04-07T04:00:00Z","v":230041,"vw":90.063541},{"c":92.98,"h":93.25,"l":90.8,"n":8203,"o":90.8,"t":"2026-04-08T04:00:00Z","v":242033,"vw":92.679999},{"c":94.1,"h":95.09,"l":92.51,"n":7067,"o":92.51,"t":"2026-04-09T04:00:00Z","v":191399,"vw":94.129817},{"c":92.21,"h":94.25,"l":91.5196,"n":5514,"o":94,"t":"2026-04-10T04:00:00Z","v":167119,"vw":92.3747},{"c":93.79,"h":93.88,"l":91.98,"n":5292,"o":91.98,"t":"2026-04-13T04:00:00Z","v":187977,"vw":93.497395},{"c":93.32,"h":94.185,"l":92.87,"n":4151,"o":93.08,"t":"2026-04-14T04:00:00Z","v":176180,"vw":93.433794},{"c":93.54,"h":94.21,"l":92.4,"n":5224,"o":93.02,"t":"2026-04-15T04:00:00Z","v":145233,"vw":93.49126},{"c":94.49,"h":94.52,"l":93.11,"n":8073,"o":93.19,"t":"2026-04-16T04:00:00Z","v":351845,"vw":93.95822},{"c":96.27,"h":96.49,"l":94.42,"n":7853,"o":94.59,"t":"2026-04-17T04:00:00Z","v":289775,"vw":95.757724},{"c":94.9,"h":97.18,"l":94.51,"n":5228,"o":95.845,"t":"2026-04-20T04:00:00Z","v":155732,"vw":95.48963},{"c":95.45,"h":96.37,"l":94.395,"n":6051,"o":95.49,"t":"2026-04-21T04:00:00Z","v":153342,"vw":95.443949},{"c":96.23,"h":96.25,"l":93.9525,"n":6515,"o":95.35,"t":"2026-04-22T04:00:00Z","v":186223,"vw":95.460916},{"c":97.64,"h":98.8,"l":96.21,"n":8275,"o":96.74,"t":"2026-04-23T04:00:00Z","v":290112,"vw":97.834132},{"c":96.47,"h":98.12,"l":96.09,"n":4765,"o":97.5,"t":"2026-04-24T04:00:00Z","v":150789,"vw":96.793703},{"c":98.15,"h":98.5975,"l":95.7,"n":5987,"o":96.12,"t":"2026-04-27T04:00:00Z","v":179430,"vw":97.930187},{"c":98.23,"h":99.395,"l":97.38,"n":6090,"o":98.35,"t":"2026-04-28T04:00:00Z","v":278785,"vw":98.420854},{"c":95.65,"h":98.18,"l":95.39,"n":5527,"o":97.74,"t":"2026-04-29T04:00:00Z","v":199683,"vw":95.961121},{"c":97.31,"h":97.835,"l":94.49,"n":5375,"o":94.9,"t":"2026-04-30T04:00:00Z","v":173558,"vw":96.940686},{"c":96.27,"h":98.5,"l":95.86,"n":5703,"o":97.87,"t":"2026-05-01T04:00:00Z","v":156195,"vw":96.69858},{"c":95.49,"h":96.8892,"l":93.88,"n":6453,"o":95.6,"t":"2026-05-04T04:00:00Z","v":213719,"vw":95.315441},{"c":97.45,"h":98.37,"l":95.185,"n":6684,"o":95.53,"t":"2026-05-05T04:00:00Z","v":268934,"vw":97.298295},{"c":96.02,"h":100.69,"l":92,"n":10437,"o":98.8,"t":"2026-05-06T04:00:00Z","v":390897,"vw":95.781425},{"c":98.01,"h":98.129,"l":94.59,"n":8654,"o":95.71,"t":"2026-05-07T04:00:00Z","v":296144,"vw":97.075746},{"c":99.67,"h":100.555,"l":97.68,"n":8622,"o":98.86,"t":"2026-05-08T04:00:00Z","v":280640,"vw":99.612667},{"c":99.05,"h":100.95,"l":98.36,"n":7763,"o":100.09,"t":"2026-05-11T04:00:00Z","v":246837,"vw":99.198141},{"c":101.72,"h":102.37,"l":97.275,"n":9327,"o":99.56,"t":"2026-05-12T04:00:00Z","v":313339,"vw":100.712992},{"c":99.57,"h":102.17,"l":99,"n":6877,"o":101.75,"t":"2026-05-13T04:00:00Z","v":243558,"vw":99.996697},{"c":98.63,"h":101.08,"l":98.57,"n":5940,"o":100.25,"t":"2026-05-14T04:00:00Z","v":158933,"vw":99.008255},{"c":98.1,"h":99.72,"l":97.71,"n":6582,"o":98.97,"t":"2026-05-15T04:00:00Z","v":188122,"vw":98.398511},{"c":100.63,"h":103.83,"l":99.62,"n":11885,"o":99.62,"t":"2026-05-18T04:00:00Z","v":381189,"vw":101.475644},{"c":101.43,"h":101.87,"l":99.6,"n":6141,"o":99.75,"t":"2026-05-19T04:00:00Z","v":183090,"vw":101.09642},{"c":102.93,"h":103.86,"l":101.08,"n":7563,"o":101.93,"t":"2026-05-20T04:00:00Z","v":289459,"vw":102.671615},{"c":102.34,"h":102.56,"l":100.78,"n":6370,"o":102.56,"t":"2026-05-21T04:00:00Z","v":183638,"vw":101.893908},{"c":101.03,"h":102.375,"l":100.9,"n":5924,"o":102.34,"t":"2026-05-22T04:00:00Z","v":177850,"vw":101.310714},{"c":101.56,"h":102.08,"l":100.62,"n":6047,"o":100.92,"t":"2026-05-26T04:00:00Z","v":146261,"vw":101.513414},{"c":99.34,"h":102.52,"l":99.31,"n":5592,"o":101.24,"t":"2026-05-27T04:00:00Z","v":176217,"vw":100.091694},{"c":96.53,"h":99.84,"l":95.59,"n":6407,"o":98.76,"t":"2026-05-28T04:00:00Z","v":252598,"vw":96.880529},{"c":98.03,"h":98.38,"l":95.2201,"n":9105,"o":96.18,"t":"2026-05-29T04:00:00Z","v":407554,"vw":97.92475},{"c":98.62,"h":98.71,"l":96.3,"n":8882,"o":98.12,"t":"2026-06-01T04:00:00Z","v":372226,"vw":98.223039},{"c":98.44,"h":100.32,"l":97.88,"n":7747,"o":98.19,"t":"2026-06-02T04:00:00Z","v":483010,"vw":98.959086},{"c":96.74,"h":98.62,"l":96.695,"n":7781,"o":97.9,"t":"2026-06-03T04:00:00Z","v":221579,"vw":97.093645},{"c":97.55,"h":99.48,"l":97.0901,"n":6278,"o":97.65,"t":"2026-06-04T04:00:00Z","v":269001,"vw":97.772138},{"c":101.47,"h":101.6899,"l":98.3,"n":7746,"o":98.41,"t":"2026-06-05T04:00:00Z","v":256347,"vw":100.783408},{"c":101.04,"h":102.59,"l":99.7601,"n":7104,"o":101.27,"t":"2026-06-08T04:00:00Z","v":304772,"vw":101.350852},{"c":101.11,"h":102.9698,"l":100.5301,"n":5553,"o":102.11,"t":"2026-06-09T04:00:00Z","v":195111,"vw":101.325481},{"c":101.38,"h":103.215,"l":101.21,"n":6950,"o":102.27,"t":"2026-06-10T04:00:00Z","v":217865,"vw":101.896867},{"c":99.14,"h":101.89,"l":98.23,"n":7114,"o":101.63,"t":"2026-06-11T04:00:00Z","v":204191,"vw":99.682533},{"c":100.93,"h":101.44,"l":98.48,"n":6332,"o":98.97,"t":"2026-06-12T04:00:00Z","v":178828,"vw":100.594236},{"c":101.03,"h":102.09,"l":100.02,"n":6466,"o":100.34,"t":"2026-06-15T04:00:00Z","v":167770,"vw":101.058264},{"c":102.61,"h":103.11,"l":101.52,"n":6585,"o":102,"t":"2026-06-16T04:00:00Z","v":225662,"vw":102.427426},{"c":101.4,"h":103.81,"l":100.805,"n":6726,"o":101.81,"t":"2026-06-17T04:00:00Z","v":245503,"vw":101.658537},{"c":102.67,"h":102.925,"l":99.37,"n":7003,"o":101.85,"t":"2026-06-18T04:00:00Z","v":745344,"vw":102.313142},{"c":103.15,"h":105,"l":102.58,"n":9758,"o":102.74,"t":"2026-06-22T04:00:00Z","v":353560,"vw":103.432134},{"c":106.48,"h":107.02,"l":103.315,"n":8741,"o":103.92,"t":"2026-06-23T04:00:00Z","v":356462,"vw":106.28241},{"c":106.99,"h":107.95,"l":106.085,"n":8177,"o":107.01,"t":"2026-06-24T04:00:00Z","v":285866,"vw":107.062857},{"c":104.12,"h":107.81,"l":103.91,"n":6259,"o":106.87,"t":"2026-06-25T04:00:00Z","v":205289,"vw":104.977119},{"c":107.47,"h":107.54,"l":103.88,"n":7820,"o":105.3,"t":"2026-06-26T04:00:00Z","v":888203,"vw":107.280714},{"c":107.2,"h":108.0999,"l":105.9801,"n":7329,"o":106.53,"t":"2026-06-29T04:00:00Z","v":325519,"vw":106.917084},{"c":106.62,"h":108.55,"l":106.62,"n":6599,"o":107.34,"t":"2026-06-30T04:00:00Z","v":236340,"vw":107.02645},{"c":108.54,"h":109.31,"l":106.37,"n":10023,"o":107.51,"t":"2026-07-01T04:00:00Z","v":360687,"vw":108.471396},{"c":110.48,"h":111.46,"l":108.29,"n":9453,"o":109.01,"t":"2026-07-02T04:00:00Z","v":306602,"vw":110.205039},{"c":111.12,"h":112.28,"l":110.08,"n":9091,"o":112,"t":"2026-07-06T04:00:00Z","v":298533,"vw":111.073329},{"c":110.84,"h":113.06,"l":110.735,"n":7767,"o":112.04,"t":"2026-07-07T04:00:00Z","v":342258,"vw":111.550544},{"c":110.12,"h":112.2,"l":110.1,"n":9640,"o":111.35,"t":"2026-07-08T04:00:00Z","v":362189,"vw":110.707677},{"c":109.79,"h":111.47,"l":109.17,"n":8522,"o":110.54,"t":"2026-07-09T04:00:00Z","v":319759,"vw":110.035063},{"c":109.26,"h":112.49,"l":109.03,"n":7159,"o":109.75,"t":"2026-07-10T04:00:00Z","v":196141,"vw":109.480251},{"c":110.36,"h":111.955,"l":109.14,"n":6411,"o":110.11,"t":"2026-07-13T04:00:00Z","v":177836,"vw":110.108564},{"c":107.78,"h":111.305,"l":107.76,"n":7541,"o":109.97,"t":"2026-07-14T04:00:00Z","v":256564,"vw":109.114742},{"c":105.26,"h":106.43,"l":102.2,"n":10687,"o":105.01,"t":"2026-07-15T04:00:00Z","v":426375,"vw":104.803331},{"c":107.49,"h":108.1099,"l":104.85,"n":6213,"o":104.85,"t":"2026-07-16T04:00:00Z","v":256918,"vw":107.276113},{"c":106.25,"h":109.75,"l":105.71,"n":7831,"o":107.62,"t":"2026-07-17T04:00:00Z","v":287457,"vw":106.961492},{"c":106.3,"h":107.65,"l":106.215,"n":6567,"o":106.62,"t":"2026-07-20T04:00:00Z","v":196035,"vw":106.71929},{"c":105.77,"h":106.64,"l":104.72,"n":7203,"o":106.28,"t":"2026-07-21T04:00:00Z","v":221972,"vw":105.725952},{"c":102.74,"h":104.97,"l":101.4,"n":9135,"o":104.86,"t":"2026-07-22T04:00:00Z","v":348105,"vw":102.561798},{"c":105.46,"h":105.65,"l":100.75,"n":7693,"o":102.565,"t":"2026-07-23T04:00:00Z","v":280879,"vw":104.649106},{"c":107.28,"h":107.5,"l":105.46,"n":7907,"o":106.09,"t":"2026-07-24T04:00:00Z","v":221939,"vw":106.85513},{"c":108.42,"h":108.73,"l":106.13,"n":6452,"o":106.13,"t":"2026-07-27T04:00:00Z","v":188703,"vw":108.257194},{"c":109.51,"h":110.9,"l":108.7,"n":8147,"o":108.7,"t":"2026-07-28T04:00:00Z","v":259494,"vw":109.755043},{"c":108.37,"h":110.29,"l":108.255,"n":8863,"o":109.21,"t":"2026-07-29T04:00:00Z","v":366706,"vw":109.083717},{"c":106.73,"h":109.29,"l":105.69,"n":8114,"o":108.74,"t":"2026-07-30T04:00:00Z","v":264969,"vw":106.732266},{"c":107.12,"h":107.7319,"l":105.46,"n":7298,"o":105.98,"t":"2026-07-31T04:00:00Z","v":232634,"vw":107.054252},{"c":107.26,"h":108.78,"l":106.72,"n":9309,"o":107.58,"t":"2026-08-03T04:00:00Z","v":257117,"vw":107.552894},{"c":106.6,"h":107.75,"l":105.21,"n":10364,"o":106.13,"t":"2026-08-04T04:00:00Z","v":472337,"vw":106.797888},{"c":109.61,"h":112,"l":107.365,"n":12139,"o":110.95,"t":"2026-08-05T04:00:00Z","v":496733,"vw":109.529879},{"c":107.44,"h":109.51,"l":106.27,"n":10089,"o":109.19,"t":"2026-08-06T04:00:00Z","v":427642,"vw":107.381489},{"c":109.5,"h":109.53,"l":106.1701,"n":8666,"o":107.4,"t":"2026-08-07T04:00:00Z","v":276990,"vw":108.606125},{"c":106.94,"h":109.48,"l":105.815,"n":7345,"o":108.32,"t":"2026-08-10T04:00:00Z","v":273794,"vw":107.071009},{"c":105.76,"h":107.6228,"l":104.87,"n":7873,"o":106.55,"t":"2026-08-11T04:00:00Z","v":377441,"vw":106.191579},{"c":105.52,"h":106.99,"l":105.45,"n":5725,"o":105.61,"t":"2026-08-12T04:00:00Z","v":182876,"vw":105.989729},{"c":104.92,"h":106.77,"l":104.7,"n":5211,"o":106.74,"t":"2026-08-13T04:00:00Z","v":185137,"vw":105.231798},{"c":105.38,"h":105.89,"l":104.57,"n":6691,"o":104.93,"t":"2026-08-14T04:00:00Z","v":149844,"vw":105.264968},{"c":106.38,"h":106.83,"l":104.89,"n":7383,"o":105.17,"t":"2026-08-17T04:00:00Z","v":205519,"vw":106.165973},{"c":106.32,"h":109.115,"l":105.97,"n":8622,"o":107.48,"t":"2026-08-18T04:00:00Z","v":337116,"vw":107.104164},{"c":104.31,"h":107.7,"l":104.21,"n":7312,"o":106.91,"t":"2026-08-19T04:00:00Z","v":249425,"vw":105.096122},{"c":103.87,"h":104.44,"l":103.17,"n":7573,"o":103.68,"t":"2026-08-20T04:00:00Z","v":301110,"vw":103.849368},{"c":105.7,"h":106.13,"l":104.06,"n":7387,"o":104.35,"t":"2026-08-21T04:00:00Z","v":271170,"vw":105.484058},{"c":106.28,"h":107.15,"l":105.765,"n":5852,"o":105.93,"t":"2026-08-24T04:00:00Z","v":183733,"vw":106.35385},{"c":104.48,"h":106.89,"l":103.84,"n":6014,"o":106.89,"t":"2026-08-25T04:00:00Z","v":138394,"vw":104.618968},{"c":105.07,"h":106.4,"l":104.55,"n":6575,"o":104.56,"t":"2026-08-26T04:00:00Z","v":202029,"vw":105.057414},{"c":102.64,"h":106.05,"l":99.76,"n":7152,"o":106.05,"t":"2026-08-27T04:00:00Z","v":295766,"vw":102.291416},{"c":102.97,"h":104.195,"l":102.21,"n":6562,"o":103,"t":"2026-08-28T04:00:00Z","v":207465,"vw":103.143345},{"c":101.96,"h":104.01,"l":101.29,"n":8961,"o":103.49,"t":"2026-08-31T04:00:00Z","v":284410,"vw":102.111128},{"c":101.08,"h":103.42,"l":100.6744,"n":10994,"o":102.36,"t":"2026-09-01T04:00:00Z","v":266791,"vw":101.425554},{"c":102.91,"h":104.06,"l":101.25,"n":10304,"o":101.7,"t":"2026-09-02T04:00:00Z","v":314788,"vw":102.988773},{"c":106.05,"h":107.1999,"l":103.07,"n":8009,"o":103.07,"t":"2026-09-03T04:00:00Z","v":357587,"vw":105.755898},{"c":104.53,"h":105.43,"l":104.01,"n":7340,"o":105.11,"t":"2026-09-04T04:00:00Z","v":229167,"vw":104.548161},{"c":102.64,"h":104.17,"l":102,"n":10148,"o":103.5,"t":"2026-09-08T04:00:00Z","v":305841,"vw":102.944649},{"c":101.06,"h":102.12,"l":100.68,"n":6802,"o":102,"t":"2026-09-09T04:00:00Z","v":182212,"vw":101.075751},{"c":102.65,"h":102.67,"l":100.69,"n":8131,"o":101.84,"t":"2026-09-10T04:00:00Z","v":418781,"vw":101.743256},{"c":102.34,"h":103.82,"l":101.615,"n":6980,"o":103.77,"t":"2026-09-11T04:00:00Z","v":245037,"vw":102.296001},{"c":103.44,"h":104.5,"l":103.265,"n":7907,"o":103.43,"t":"2026-09-14T04:00:00Z","v":261844,"vw":103.77302},{"c":102.51,"h":104.45,"l":101.77,"n":7312,"o":103.24,"t":"2026-09-15T04:00:00Z","v":617783,"vw":102.477798},{"c":101.93,"h":102.87,"l":101.11,"n":7941,"o":102.17,"t":"2026-09-16T04:00:00Z","v":216956,"vw":101.930392},{"c":100.54,"h":103.12,"l":100.35,"n":7942,"o":102.66,"t":"2026-09-17T04:00:00Z","v":303805,"vw":100.965366},{"c":100.94,"h":100.94,"l":98.38,"n":8720,"o":99.5,"t":"2026-09-18T04:00:00Z","v":672526,"vw":100.729505},{"c":100.34,"h":101.39,"l":100.07,"n":7657,"o":101.07,"t":"2026-09-21T04:00:00Z","v":203281,"vw":100.595443},{"c":97.93,"h":100.54,"l":97.1,"n":7127,"o":100.54,"t":"2026-09-22T04:00:00Z","v":254593,"vw":98.209018},{"c":97.84,"h":98.59,"l":96.68,"n":7018,"o":97.52,"t":"2026-09-23T04:00:00Z","v":238146,"vw":97.79702},{"c":98.29,"h":99.405,"l":97.895,"n":8297,"o":97.9,"t":"2026-09-24T04:00:00Z","v":307463,"vw":98.422158},{"c":99.41,"h":99.93,"l":97.745,"n":6248,"o":98.73,"t":"2026-09-25T04:00:00Z","v":264521,"vw":99.306634},{"c":98.85,"h":99.85,"l":98.595,"n":5179,"o":99.51,"t":"2026-09-28T04:00:00Z","v":345634,"vw":98.925597},{"c":99.87,"h":100.49,"l":98.07,"n":6162,"o":98.33,"t":"2026-09-29T04:00:00Z","v":201337,"vw":99.513284},{"c":98.85,"h":99.835,"l":98.255,"n":7929,"o":99.62,"t":"2026-09-30T04:00:00Z","v":538172,"vw":98.872621},{"c":100.27,"h":100.67,"l":99.05,"n":6634,"o":99.05,"t":"2026-10-01T04:00:00Z","v":365338,"vw":100.243384},{"c":102.27,"h":102.8199,"l":101,"n":6703,"o":101.3,"t":"2026-10-02T04:00:00Z","v":285899,"vw":102.241495},{"c":101.91,"h":102.87,"l":101.79,"n":7735,"o":102.03,"t":"2026-10-05T04:00:00Z","v":382274,"vw":102.081457},{"c":103,"h":103.805,"l":102.01,"n":8764,"o":102.01,"t":"2026-10-06T04:00:00Z","v":370717,"vw":103.110934},{"c":102.29,"h":104.01,"l":102,"n":8056,"o":102,"t":"2026-10-07T04:00:00Z","v":334299,"vw":102.613464},{"c":102.29,"h":103.37,"l":101.34,"n":6988,"o":102.3,"t":"2026-10-08T04:00:00Z","v":351446,"vw":102.352681},{"c":102.75,"h":103.495,"l":102.01,"n":6413,"o":102.01,"t":"2026-10-09T04:00:00Z","v":253931,"vw":102.832704},{"c":102.7,"h":103.5,"l":102.08,"n":8256,"o":103.05,"t":"2026-10-12T04:00:00Z","v":345246,"vw":102.660281},{"c":102.88,"h":104,"l":101.94,"n":6239,"o":103.23,"t":"2026-10-13T04:00:00Z","v":227520,"vw":102.925083},{"c":102.39,"h":102.4,"l":100.2,"n":8469,"o":101.2,"t":"2026-10-14T04:00:00Z","v":274523,"vw":101.735013},{"c":101.79,"h":103.89,"l":101.32,"n":7438,"o":103.59,"t":"2026-10-15T04:00:00Z","v":281728,"vw":101.972723},{"c":102.8,"h":103.05,"l":101.7401,"n":8032,"o":102.31,"t":"2026-10-16T04:00:00Z","v":257003,"vw":102.585893},{"c":102.79,"h":103.3,"l":101.77,"n":7448,"o":101.77,"t":"2026-10-19T04:00:00Z","v":324299,"vw":102.861159},{"c":105.03,"h":105.94,"l":103.24,"n":9062,"o":103.3,"t":"2026-10-20T04:00:00Z","v":453600,"vw":104.889689},{"c":105.1,"h":105.98,"l":104.25,"n":5271,"o":105.56,"t":"2026-10-21T04:00:00Z","v":158570,"vw":105.052526},{"c":106.71,"h":107.34,"l":105.81,"n":6570,"o":105.81,"t":"2026-10-22T04:00:00Z","v":236609,"vw":106.847899}],"volatilityBars":[{"c":101.02,"h":101.32,"l":100.65,"n":85,"o":101.07,"t":"2026-09-21T13:30:00Z","v":3102,"vw":101.04977},{"c":101.36,"h":101.36,"l":100.875,"n":14,"o":100.875,"t":"2026-09-21T13:45:00Z","v":315,"vw":101.166},{"c":100.95,"h":101.38,"l":100.94,"n":81,"o":101.38,"t":"2026-09-21T14:15:00Z","v":2256,"vw":101.084342},{"c":100.923,"h":100.95,"l":100.835,"n":36,"o":100.835,"t":"2026-09-21T14:30:00Z","v":870,"vw":100.912101},{"c":101.2,"h":101.33,"l":100.95,"n":197,"o":100.95,"t":"2026-09-21T14:45:00Z","v":7028,"vw":101.090227},{"c":101.26,"h":101.39,"l":101.25,"n":103,"o":101.295,"t":"2026-09-21T15:00:00Z","v":5594,"vw":101.276299},{"c":101.11,"h":101.18,"l":100.96,"n":99,"o":101.17,"t":"2026-09-21T15:15:00Z","v":1962,"vw":101.108572},{"c":101.07,"h":101.0975,"l":100.91,"n":132,"o":100.99,"t":"2026-09-21T15:30:00Z","v":2989,"vw":101.009472},{"c":100.87,"h":101.07,"l":100.83,"n":142,"o":101.07,"t":"2026-09-21T15:45:00Z","v":3548,"vw":100.997466},{"c":100.85,"h":101,"l":100.4397,"n":240,"o":100.71,"t":"2026-09-21T16:00:00Z","v":9263,"vw":100.818947},{"c":100.68,"h":100.93,"l":100.68,"n":62,"o":100.93,"t":"2026-09-21T16:15:00Z","v":1168,"vw":100.791502},{"c":100.855,"h":100.94,"l":100.73,"n":181,"o":100.73,"t":"2026-09-21T16:30:00Z","v":3995,"vw":100.845263},{"c":100.87,"h":100.87,"l":100.87,"n":17,"o":100.87,"t":"2026-09-21T16:45:00Z","v":331,"vw":100.87},{"c":100.96,"h":101,"l":100.8,"n":161,"o":100.8,"t":"2026-09-21T17:00:00Z","v":2682,"vw":100.901667},{"c":101.03,"h":101.03,"l":101.03,"n":13,"o":101.03,"t":"2026-09-21T17:15:00Z","v":246,"vw":101.03},{"c":100.75,"h":101.01,"l":100.75,"n":102,"o":100.96,"t":"2026-09-21T17:30:00Z","v":2136,"vw":100.938409},{"c":100.56,"h":100.695,"l":100.54,"n":79,"o":100.695,"t":"2026-09-21T17:45:00Z","v":1180,"vw":100.609923},{"c":100.765,"h":100.885,"l":100.4622,"n":87,"o":100.4622,"t":"2026-09-21T18:00:00Z","v":2951,"vw":100.713297},{"c":100.59,"h":100.59,"l":100.59,"n":29,"o":100.59,"t":"2026-09-21T18:15:00Z","v":521,"vw":100.59},{"c":100.69,"h":100.7901,"l":100.511,"n":50,"o":100.7901,"t":"2026-09-21T18:30:00Z","v":1830,"vw":100.6937},{"c":100.925,"h":100.925,"l":100.73,"n":136,"o":100.74,"t":"2026-09-21T18:45:00Z","v":2977,"vw":100.787715},{"c":100.98,"h":101.16,"l":100.9,"n":263,"o":100.96,"t":"2026-09-21T19:00:00Z","v":9547,"vw":101.000607},{"c":100.79,"h":100.87,"l":100.675,"n":241,"o":100.87,"t":"2026-09-21T19:15:00Z","v":4738,"vw":100.787626},{"c":100.615,"h":100.85,"l":100.59,"n":404,"o":100.73,"t":"2026-09-21T19:30:00Z","v":9856,"vw":100.743183},{"c":100.25,"h":100.64,"l":100.07,"n":1142,"o":100.64,"t":"2026-09-21T19:45:00Z","v":33683,"vw":100.361095},{"c":100.34,"h":100.34,"l":100.34,"n":27,"o":100.34,"t":"2026-09-21T20:00:00Z","v":53952,"vw":100.34},{"c":98.755,"h":100.54,"l":98.75,"n":161,"o":100.54,"t":"2026-09-22T13:30:00Z","v":11739,"vw":99.159605},{"c":99.27,"h":99.27,"l":98.74,"n":143,"o":98.88,"t":"2026-09-22T13:45:00Z","v":8151,"vw":98.778872},{"c":98.53,"h":99.22,"l":98.53,"n":110,"o":99.135,"t":"2026-09-22T14:00:00Z","v":4691,"vw":98.788917},{"c":98.34,"h":98.62,"l":98.1401,"n":204,"o":98.29,"t":"2026-09-22T14:15:00Z","v":5597,"vw":98.344926},{"c":98.215,"h":98.215,"l":97.88,"n":58,"o":98.14,"t":"2026-09-22T14:30:00Z","v":1648,"vw":98.016002},{"c":97.74,"h":97.74,"l":97.69,"n":27,"o":97.69,"t":"2026-09-22T14:45:00Z","v":414,"vw":97.715},{"c":97.92,"h":98.105,"l":97.89,"n":198,"o":97.96,"t":"2026-09-22T15:00:00Z","v":3412,"vw":97.965409},{"c":97.33,"h":97.75,"l":97.16,"n":116,"o":97.75,"t":"2026-09-22T15:15:00Z","v":3563,"vw":97.428989},{"c":97.29,"h":97.7,"l":97.2551,"n":355,"o":97.2551,"t":"2026-09-22T15:30:00Z","v":14497,"vw":97.476238},{"c":97.495,"h":97.51,"l":97.1,"n":82,"o":97.26,"t":"2026-09-22T15:45:00Z","v":2223,"vw":97.323572},{"c":97.48,"h":97.6176,"l":97.41,"n":168,"o":97.41,"t":"2026-09-22T16:00:00Z","v":6664,"vw":97.547488},{"c":97.58,"h":97.64,"l":97.37,"n":90,"o":97.3753,"t":"2026-09-22T16:15:00Z","v":1963,"vw":97.499573},{"c":97.83,"h":97.93,"l":97.71,"n":43,"o":97.71,"t":"2026-09-22T16:30:00Z","v":1246,"vw":97.857368},{"c":97.74,"h":97.94,"l":97.51,"n":163,"o":97.94,"t":"2026-09-22T16:45:00Z","v":4789,"vw":97.699624},{"c":97.87,"h":98.02,"l":97.8,"n":173,"o":97.85,"t":"2026-09-22T17:00:00Z","v":5904,"vw":97.931924},{"c":97.99,"h":98.225,"l":97.81,"n":185,"o":98.07,"t":"2026-09-22T17:15:00Z","v":11217,"vw":98.102621},{"c":98.18,"h":98.23,"l":98.14,"n":77,"o":98.21,"t":"2026-09-22T17:30:00Z","v":1953,"vw":98.204445},{"c":98.98,"h":99.155,"l":98.05,"n":325,"o":98.19,"t":"2026-09-22T17:45:00Z","v":16554,"vw":98.841178},{"c":98.38,"h":98.96,"l":98.38,"n":231,"o":98.96,"t":"2026-09-22T18:00:00Z","v":5652,"vw":98.791071},{"c":98.39,"h":98.59,"l":98.36,"n":155,"o":98.38,"t":"2026-09-22T18:15:00Z","v":5693,"vw":98.455281},{"c":98.45,"h":98.45,"l":98.2179,"n":186,"o":98.35,"t":"2026-09-22T18:30:00Z","v":9900,"vw":98.355904},{"c":98.45,"h":98.9998,"l":98.45,"n":216,"o":98.5999,"t":"2026-09-22T18:45:00Z","v":9379,"vw":98.646517},{"c":98.6,"h":98.68,"l":98.46,"n":101,"o":98.53,"t":"2026-09-22T19:00:00Z","v":2734,"vw":98.556883},{"c":98.44,"h":98.66,"l":98.44,"n":134,"o":98.54,"t":"2026-09-22T19:15:00Z","v":3667,"vw":98.552667},{"c":98.33,"h":98.575,"l":98.26,"n":315,"o":98.38,"t":"2026-09-22T19:30:00Z","v":9617,"vw":98.431321},{"c":97.93,"h":98.565,"l":97.84,"n":1145,"o":98.44,"t":"2026-09-22T19:45:00Z","v":32885,"vw":98.103791},{"c":97.93,"h":98.04,"l":97.93,"n":36,"o":98.04,"t":"2026-09-22T20:00:00Z","v":48887,"vw":97.930252},{"c":97.28,"h":97.76,"l":96.68,"n":77,"o":97.52,"t":"2026-09-23T13:30:00Z","v":4523,"vw":97.260793},{"c":97.575,"h":97.575,"l":97.175,"n":25,"o":97.175,"t":"2026-09-23T13:45:00Z","v":517,"vw":97.381931},{"c":97.6,"h":97.95,"l":97.34,"n":194,"o":97.34,"t":"2026-09-23T14:00:00Z","v":10305,"vw":97.699783},{"c":97.56,"h":98.0208,"l":97.56,"n":181,"o":97.665,"t":"2026-09-23T14:15:00Z","v":7177,"vw":97.679729},{"c":97.22,"h":97.41,"l":97.215,"n":143,"o":97.34,"t":"2026-09-23T14:30:00Z","v":7924,"vw":97.254409},{"c":97.105,"h":97.48,"l":97.09,"n":186,"o":97.48,"t":"2026-09-23T14:45:00Z","v":5526,"vw":97.212569},{"c":97.44,"h":97.44,"l":97.3,"n":13,"o":97.3,"t":"2026-09-23T15:00:00Z","v":254,"vw":97.381423},{"c":97.715,"h":97.715,"l":97.3,"n":225,"o":97.3,"t":"2026-09-23T15:15:00Z","v":14514,"vw":97.492616},{"c":97.585,"h":97.725,"l":97.585,"n":51,"o":97.725,"t":"2026-09-23T15:30:00Z","v":1098,"vw":97.676771},{"c":97.62,"h":97.63,"l":97.48,"n":76,"o":97.6,"t":"2026-09-23T15:45:00Z","v":2082,"vw":97.54752},{"c":97.59,"h":97.62,"l":97.48,"n":46,"o":97.62,"t":"2026-09-23T16:00:00Z","v":1019,"vw":97.581086},{"c":97.945,"h":97.95,"l":97.59,"n":241,"o":97.595,"t":"2026-09-23T16:15:00Z","v":16885,"vw":97.856252},{"c":98.0201,"h":98.0201,"l":97.86,"n":171,"o":97.96,"t":"2026-09-23T16:30:00Z","v":9984,"vw":97.98411},{"c":97.975,"h":98.04,"l":97.845,"n":198,"o":97.93,"t":"2026-09-23T16:45:00Z","v":6699,"vw":97.914661},{"c":97.95,"h":97.95,"l":97.7,"n":213,"o":97.86,"t":"2026-09-23T17:00:00Z","v":6401,"vw":97.787334},{"c":98.47,"h":98.59,"l":97.92,"n":254,"o":97.955,"t":"2026-09-23T17:15:00Z","v":15610,"vw":98.282725},{"c":98.245,"h":98.475,"l":98.1,"n":121,"o":98.47,"t":"2026-09-23T17:30:00Z","v":2813,"vw":98.300603},{"c":98.2,"h":98.245,"l":98.03,"n":176,"o":98.245,"t":"2026-09-23T17:45:00Z","v":3763,"vw":98.160999},{"c":97.82,"h":98.21,"l":97.68,"n":213,"o":98.15,"t":"2026-09-23T18:00:00Z","v":7600,"vw":97.898335},{"c":97.925,"h":97.94,"l":97.71,"n":102,"o":97.74,"t":"2026-09-23T18:15:00Z","v":3024,"vw":97.824464},{"c":97.73,"h":97.875,"l":97.68,"n":85,"o":97.875,"t":"2026-09-23T18:30:00Z","v":2363,"vw":97.772793},{"c":97.84,"h":97.85,"l":97.79,"n":93,"o":97.79,"t":"2026-09-23T18:45:00Z","v":3532,"vw":97.805207},{"c":98.02,"h":98.1208,"l":97.91,"n":136,"o":97.94,"t":"2026-09-23T19:00:00Z","v":3648,"vw":98.030498},{"c":97.785,"h":97.9395,"l":97.78,"n":55,"o":97.9395,"t":"2026-09-23T19:15:00Z","v":1622,"vw":97.811424},{"c":97.73,"h":97.76,"l":97.58,"n":345,"o":97.73,"t":"2026-09-23T19:30:00Z","v":7158,"vw":97.689567},{"c":97.84,"h":98.15,"l":97.625,"n":1099,"o":97.76,"t":"2026-09-23T19:45:00Z","v":28212,"vw":97.80492},{"c":97.84,"h":97.84,"l":97.84,"n":28,"o":97.84,"t":"2026-09-23T20:00:00Z","v":44608,"vw":97.84},{"c":98.78,"h":98.78,"l":97.895,"n":35,"o":97.9,"t":"2026-09-24T13:30:00Z","v":2627,"vw":97.938044},{"c":98.1661,"h":98.57,"l":98.1661,"n":61,"o":98.57,"t":"2026-09-24T13:45:00Z","v":1405,"vw":98.345009},{"c":98.305,"h":98.6,"l":98.305,"n":83,"o":98.6,"t":"2026-09-24T14:00:00Z","v":2924,"vw":98.424823},{"c":98.51,"h":98.835,"l":98.42,"n":196,"o":98.57,"t":"2026-09-24T14:15:00Z","v":7308,"vw":98.64244},{"c":98.24,"h":98.575,"l":98.24,"n":88,"o":98.575,"t":"2026-09-24T14:30:00Z","v":3443,"vw":98.437403},{"c":98.14,"h":98.455,"l":98.075,"n":306,"o":98.12,"t":"2026-09-24T14:45:00Z","v":22276,"vw":98.238253},{"c":98.01,"h":98.22,"l":97.92,"n":258,"o":98.22,"t":"2026-09-24T15:00:00Z","v":11733,"vw":98.090009},{"c":97.96,"h":98.135,"l":97.96,"n":207,"o":97.98,"t":"2026-09-24T15:15:00Z","v":6159,"vw":98.056826},{"c":98.11,"h":98.12,"l":97.9,"n":169,"o":97.9,"t":"2026-09-24T15:30:00Z","v":5018,"vw":98.037567},{"c":98.505,"h":98.67,"l":97.99,"n":388,"o":98.015,"t":"2026-09-24T15:45:00Z","v":21596,"vw":98.454691},{"c":98.625,"h":98.64,"l":98.4598,"n":114,"o":98.4598,"t":"2026-09-24T16:00:00Z","v":3175,"vw":98.528867},{"c":98.86,"h":99.025,"l":98.64,"n":266,"o":98.64,"t":"2026-09-24T16:15:00Z","v":7588,"vw":98.801099},{"c":98.68,"h":98.8825,"l":98.595,"n":103,"o":98.85,"t":"2026-09-24T16:30:00Z","v":3438,"vw":98.786147},{"c":98.44,"h":98.6925,"l":98.44,"n":133,"o":98.6925,"t":"2026-09-24T16:45:00Z","v":3256,"vw":98.569388},{"c":98.51,"h":98.58,"l":98.425,"n":155,"o":98.44,"t":"2026-09-24T17:00:00Z","v":3340,"vw":98.496797},{"c":98.555,"h":98.85,"l":98.45,"n":179,"o":98.58,"t":"2026-09-24T17:15:00Z","v":6661,"vw":98.72091},{"c":98.715,"h":98.805,"l":98.46,"n":177,"o":98.675,"t":"2026-09-24T17:30:00Z","v":3789,"vw":98.643297},{"c":98.955,"h":98.96,"l":98.67,"n":200,"o":98.72,"t":"2026-09-24T17:45:00Z","v":4074,"vw":98.777557},{"c":98.5,"h":98.97,"l":98.5,"n":218,"o":98.97,"t":"2026-09-24T18:00:00Z","v":4105,"vw":98.652895},{"c":98.7,"h":98.7,"l":98.675,"n":36,"o":98.68,"t":"2026-09-24T18:15:00Z","v":738,"vw":98.682519},{"c":98.77,"h":98.77,"l":98.575,"n":228,"o":98.575,"t":"2026-09-24T18:30:00Z","v":5481,"vw":98.657368},{"c":98.95,"h":98.95,"l":98.68,"n":100,"o":98.68,"t":"2026-09-24T18:45:00Z","v":2373,"vw":98.756829},{"c":99.1,"h":99.405,"l":98.79,"n":357,"o":98.85,"t":"2026-09-24T19:00:00Z","v":9854,"vw":99.10609},{"c":98.925,"h":99,"l":98.85,"n":328,"o":98.99,"t":"2026-09-24T19:15:00Z","v":7624,"vw":98.927304},{"c":98.81,"h":98.99,"l":98.78,"n":539,"o":98.99,"t":"2026-09-24T19:30:00Z","v":17863,"vw":98.837845},{"c":98.26,"h":98.81,"l":98.13,"n":1623,"o":98.81,"t":"2026-09-24T19:45:00Z","v":51808,"vw":98.393076},{"c":98.29,"h":98.29,"l":98.29,"n":25,"o":98.29,"t":"2026-09-24T20:00:00Z","v":67875,"vw":98.29},{"c":98.62,"h":98.73,"l":97.975,"n":23,"o":98.73,"t":"2026-09-25T13:30:00Z","v":2519,"vw":98.659935},{"c":98.595,"h":98.595,"l":98.06,"n":78,"o":98.56,"t":"2026-09-25T13:45:00Z","v":2335,"vw":98.548349},{"c":98.045,"h":98.38,"l":97.745,"n":74,"o":98.045,"t":"2026-09-25T14:00:00Z","v":2683,"vw":98.061623},{"c":98.26,"h":98.39,"l":98.26,"n":12,"o":98.39,"t":"2026-09-25T14:15:00Z","v":240,"vw":98.325},{"c":98.315,"h":98.53,"l":98.315,"n":73,"o":98.42,"t":"2026-09-25T14:30:00Z","v":1641,"vw":98.389286},{"c":98.16,"h":98.41,"l":98.16,"n":122,"o":98.41,"t":"2026-09-25T14:45:00Z","v":3705,"vw":98.20105},{"c":98.15,"h":98.17,"l":97.78,"n":69,"o":98.17,"t":"2026-09-25T15:00:00Z","v":1293,"vw":98.079861},{"c":98.25,"h":98.28,"l":98.18,"n":103,"o":98.18,"t":"2026-09-25T15:15:00Z","v":2488,"vw":98.251496},{"c":98.45,"h":98.54,"l":98.4025,"n":135,"o":98.4025,"t":"2026-09-25T15:30:00Z","v":3328,"vw":98.456356},{"c":98.71,"h":98.76,"l":98.51,"n":122,"o":98.51,"t":"2026-09-25T15:45:00Z","v":3855,"vw":98.634847},{"c":99.02,"h":99.02,"l":98.695,"n":116,"o":98.705,"t":"2026-09-25T16:00:00Z","v":3673,"vw":98.82425},{"c":98.89,"h":99.16,"l":98.89,"n":164,"o":98.925,"t":"2026-09-25T16:15:00Z","v":6484,"vw":99.024692},{"c":98.98,"h":98.98,"l":98.89,"n":101,"o":98.98,"t":"2026-09-25T16:30:00Z","v":2191,"vw":98.93},{"c":98.965,"h":98.965,"l":98.89,"n":18,"o":98.89,"t":"2026-09-25T16:45:00Z","v":422,"vw":98.9275},{"c":99.02,"h":99.02,"l":98.92,"n":34,"o":98.92,"t":"2026-09-25T17:00:00Z","v":831,"vw":98.994505},{"c":99.1,"h":99.1,"l":98.985,"n":61,"o":98.985,"t":"2026-09-25T17:15:00Z","v":1374,"vw":99.05875},{"c":99.095,"h":99.13,"l":99.085,"n":59,"o":99.085,"t":"2026-09-25T17:30:00Z","v":1328,"vw":99.102484},{"c":99.17,"h":99.17,"l":99.05,"n":75,"o":99.05,"t":"2026-09-25T17:45:00Z","v":1613,"vw":99.131},{"c":99.27,"h":99.285,"l":99.16,"n":109,"o":99.265,"t":"2026-09-25T18:00:00Z","v":3985,"vw":99.204948},{"c":99.16,"h":99.375,"l":99.16,"n":125,"o":99.34,"t":"2026-09-25T18:15:00Z","v":4548,"vw":99.27986},{"c":99.335,"h":99.3833,"l":99.26,"n":87,"o":99.26,"t":"2026-09-25T18:30:00Z","v":1796,"vw":99.315933},{"c":99.465,"h":99.465,"l":99.34,"n":98,"o":99.35,"t":"2026-09-25T18:45:00Z","v":2102,"vw":99.4045},{"c":99.65,"h":99.65,"l":99.45,"n":150,"o":99.56,"t":"2026-09-25T19:00:00Z","v":5617,"vw":99.520154},{"c":99.53,"h":99.745,"l":99.44,"n":191,"o":99.645,"t":"2026-09-25T19:15:00Z","v":6697,"vw":99.628269},{"c":99.595,"h":99.62,"l":99.43,"n":255,"o":99.53,"t":"2026-09-25T19:30:00Z","v":6818,"vw":99.544231},{"c":99.41,"h":99.93,"l":99.38,"n":1444,"o":99.72,"t":"2026-09-25T19:45:00Z","v":48639,"vw":99.618465},{"c":99.41,"h":99.41,"l":99.41,"n":24,"o":99.41,"t":"2026-09-25T20:00:00Z","v":52147,"vw":99.41},{"c":99.13,"h":99.51,"l":98.955,"n":71,"o":99.51,"t":"2026-09-28T13:30:00Z","v":3046,"vw":99.242109},{"c":99.43,"h":99.6675,"l":99.33,"n":79,"o":99.33,"t":"2026-09-28T13:45:00Z","v":1772,"vw":99.508438},{"c":99.84,"h":99.84,"l":99.1,"n":100,"o":99.2075,"t":"2026-09-28T14:00:00Z","v":2659,"vw":99.640156},{"c":99.56,"h":99.85,"l":99.49,"n":63,"o":99.6801,"t":"2026-09-28T14:15:00Z","v":2416,"vw":99.62784},{"c":99.51,"h":99.51,"l":99.455,"n":51,"o":99.465,"t":"2026-09-28T14:30:00Z","v":824,"vw":99.475},{"c":98.94,"h":99.425,"l":98.94,"n":110,"o":99.425,"t":"2026-09-28T14:45:00Z","v":3588,"vw":99.246871},{"c":99.125,"h":99.155,"l":99.055,"n":51,"o":99.055,"t":"2026-09-28T15:00:00Z","v":1883,"vw":99.108765},{"c":98.87,"h":99.22,"l":98.87,"n":122,"o":99.125,"t":"2026-09-28T15:15:00Z","v":3171,"vw":99.111572},{"c":98.71,"h":99.08,"l":98.71,"n":117,"o":99.05,"t":"2026-09-28T15:30:00Z","v":4691,"vw":98.774213},{"c":98.67,"h":98.755,"l":98.67,"n":20,"o":98.755,"t":"2026-09-28T15:45:00Z","v":555,"vw":98.698333},{"c":98.88,"h":99.025,"l":98.7,"n":142,"o":98.79,"t":"2026-09-28T16:00:00Z","v":3742,"vw":98.887941},{"c":99.05,"h":99.1399,"l":98.86,"n":92,"o":98.925,"t":"2026-09-28T16:15:00Z","v":3068,"vw":99.038877},{"c":99.06,"h":99.09,"l":99.01,"n":52,"o":99.0625,"t":"2026-09-28T16:30:00Z","v":2099,"vw":99.054842},{"c":99.23,"h":99.23,"l":99.11,"n":103,"o":99.12,"t":"2026-09-28T16:45:00Z","v":2522,"vw":99.171675},{"c":99.37,"h":99.38,"l":99.18,"n":143,"o":99.21,"t":"2026-09-28T17:00:00Z","v":5436,"vw":99.308796},{"c":99.43,"h":99.43,"l":99.41,"n":57,"o":99.41,"t":"2026-09-28T17:15:00Z","v":1879,"vw":99.422488},{"c":99.08,"h":99.33,"l":99.04,"n":52,"o":99.33,"t":"2026-09-28T17:30:00Z","v":1292,"vw":99.199},{"c":99.11,"h":99.13,"l":98.99,"n":118,"o":99.13,"t":"2026-09-28T17:45:00Z","v":3108,"vw":99.058571},{"c":99.035,"h":99.04,"l":99.035,"n":25,"o":99.04,"t":"2026-09-28T18:00:00Z","v":1108,"vw":99.039409},{"c":99.1,"h":99.12,"l":98.915,"n":226,"o":99.02,"t":"2026-09-28T18:15:00Z","v":6857,"vw":99.012466},{"c":98.92,"h":99.02,"l":98.89,"n":38,"o":99,"t":"2026-09-28T18:30:00Z","v":1219,"vw":98.966},{"c":99.04,"h":99.08,"l":98.93,"n":133,"o":99.08,"t":"2026-09-28T18:45:00Z","v":3360,"vw":99.016923},{"c":98.88,"h":99.005,"l":98.88,"n":90,"o":98.96,"t":"2026-09-28T19:00:00Z","v":2490,"vw":98.92175},{"c":98.825,"h":98.95,"l":98.825,"n":306,"o":98.93,"t":"2026-09-28T19:15:00Z","v":9212,"vw":98.903093},{"c":98.775,"h":98.87,"l":98.755,"n":355,"o":98.86,"t":"2026-09-28T19:30:00Z","v":10439,"vw":98.814424},{"c":98.84,"h":98.89,"l":98.595,"n":1214,"o":98.78,"t":"2026-09-28T19:45:00Z","v":44759,"vw":98.763281},{"c":98.85,"h":98.85,"l":98.78,"n":29,"o":98.78,"t":"2026-09-28T20:00:00Z","v":47693,"vw":98.849828},{"c":98.89,"h":99.12,"l":98.07,"n":108,"o":98.33,"t":"2026-09-29T13:30:00Z","v":4506,"vw":98.690261},{"c":98.594,"h":98.96,"l":98.48,"n":72,"o":98.94,"t":"2026-09-29T13:45:00Z","v":1501,"vw":98.638651},{"c":98.84,"h":98.84,"l":98.22,"n":67,"o":98.295,"t":"2026-09-29T14:00:00Z","v":1739,"vw":98.455},{"c":98.49,"h":99,"l":98.49,"n":62,"o":99,"t":"2026-09-29T14:15:00Z","v":2258,"vw":98.820037},{"c":98.49,"h":98.61,"l":98.22,"n":127,"o":98.61,"t":"2026-09-29T14:30:00Z","v":3335,"vw":98.326648},{"c":98.425,"h":98.585,"l":98.425,"n":23,"o":98.57,"t":"2026-09-29T14:45:00Z","v":1192,"vw":98.54},{"c":98.585,"h":98.585,"l":98.355,"n":112,"o":98.4,"t":"2026-09-29T15:00:00Z","v":2580,"vw":98.479253},{"c":98.59,"h":98.66,"l":98.34,"n":117,"o":98.59,"t":"2026-09-29T15:15:00Z","v":3413,"vw":98.514722},{"c":98.715,"h":98.8,"l":98.6,"n":39,"o":98.6,"t":"2026-09-29T15:30:00Z","v":1213,"vw":98.677326},{"c":98.67,"h":98.735,"l":98.62,"n":84,"o":98.735,"t":"2026-09-29T15:45:00Z","v":1492,"vw":98.662143},{"c":98.68,"h":98.69,"l":98.33,"n":129,"o":98.53,"t":"2026-09-29T16:00:00Z","v":5239,"vw":98.514105},{"c":98.36,"h":98.695,"l":98.36,"n":98,"o":98.625,"t":"2026-09-29T16:15:00Z","v":2939,"vw":98.511998},{"c":98.61,"h":98.62,"l":98.37,"n":141,"o":98.37,"t":"2026-09-29T16:30:00Z","v":3054,"vw":98.512727},{"c":98.6,"h":98.69,"l":98.555,"n":181,"o":98.58,"t":"2026-09-29T16:45:00Z","v":4385,"vw":98.610128},{"c":98.56,"h":98.65,"l":98.56,"n":99,"o":98.6,"t":"2026-09-29T17:00:00Z","v":2751,"vw":98.598572},{"c":98.56,"h":98.65,"l":98.43,"n":100,"o":98.54,"t":"2026-09-29T17:15:00Z","v":1994,"vw":98.540556},{"c":98.625,"h":98.7,"l":98.625,"n":46,"o":98.7,"t":"2026-09-29T17:30:00Z","v":1656,"vw":98.641754},{"c":98.64,"h":98.77,"l":98.49,"n":140,"o":98.765,"t":"2026-09-29T17:45:00Z","v":4605,"vw":98.665713},{"c":98.81,"h":98.81,"l":98.67,"n":156,"o":98.67,"t":"2026-09-29T18:00:00Z","v":2979,"vw":98.759238},{"c":98.975,"h":99.115,"l":98.91,"n":294,"o":98.91,"t":"2026-09-29T18:15:00Z","v":6947,"vw":98.975888},{"c":99.265,"h":99.265,"l":98.98,"n":54,"o":98.98,"t":"2026-09-29T18:30:00Z","v":1227,"vw":99.08292},{"c":99.27,"h":99.27,"l":99.08,"n":190,"o":99.2,"t":"2026-09-29T18:45:00Z","v":4774,"vw":99.177639},{"c":99.22,"h":99.31,"l":99.08,"n":171,"o":99.29,"t":"2026-09-29T19:00:00Z","v":3502,"vw":99.213841},{"c":99.635,"h":99.655,"l":99.42,"n":204,"o":99.42,"t":"2026-09-29T19:15:00Z","v":4422,"vw":99.580802},{"c":100.135,"h":100.195,"l":99.635,"n":510,"o":99.635,"t":"2026-09-29T19:30:00Z","v":15662,"vw":99.907875},{"c":99.89,"h":100.49,"l":99.87,"n":1119,"o":100.22,"t":"2026-09-29T19:45:00Z","v":38058,"vw":100.125128},{"c":99.87,"h":99.87,"l":99.87,"n":44,"o":99.87,"t":"2026-09-29T20:00:00Z","v":46366,"vw":99.87},{"c":99.355,"h":99.835,"l":98.505,"n":207,"o":99.62,"t":"2026-09-30T13:30:00Z","v":6313,"vw":99.543723},{"c":99,"h":99.46,"l":99,"n":176,"o":99.27,"t":"2026-09-30T13:45:00Z","v":4451,"vw":99.268188},{"c":99.25,"h":99.25,"l":98.71,"n":64,"o":99.01,"t":"2026-09-30T14:00:00Z","v":1068,"vw":98.987917},{"c":98.7,"h":99.15,"l":98.5975,"n":178,"o":98.99,"t":"2026-09-30T14:15:00Z","v":7261,"vw":98.891574},{"c":98.725,"h":98.83,"l":98.52,"n":73,"o":98.7,"t":"2026-09-30T14:30:00Z","v":1876,"vw":98.694091},{"c":98.77,"h":98.77,"l":98.735,"n":49,"o":98.735,"t":"2026-09-30T14:45:00Z","v":805,"vw":98.74625},{"c":99.17,"h":99.17,"l":98.775,"n":193,"o":98.775,"t":"2026-09-30T15:00:00Z","v":5131,"vw":98.976482},{"c":98.95,"h":99.45,"l":98.84,"n":228,"o":99.43,"t":"2026-09-30T15:15:00Z","v":6886,"vw":99.074214},{"c":99.035,"h":99.17,"l":99.035,"n":84,"o":99.07,"t":"2026-09-30T15:30:00Z","v":2541,"vw":99.09111},{"c":98.94,"h":99.2586,"l":98.94,"n":45,"o":99.2586,"t":"2026-09-30T15:45:00Z","v":1336,"vw":99.171734},{"c":99.6,"h":99.71,"l":99.235,"n":112,"o":99.235,"t":"2026-09-30T16:00:00Z","v":4272,"vw":99.572878},{"c":99.405,"h":99.525,"l":99.34,"n":120,"o":99.52,"t":"2026-09-30T16:15:00Z","v":2687,"vw":99.451364},{"c":99.135,"h":99.5,"l":99.04,"n":248,"o":99.34,"t":"2026-09-30T16:30:00Z","v":5601,"vw":99.338095},{"c":99.1,"h":99.1,"l":98.995,"n":111,"o":99.03,"t":"2026-09-30T16:45:00Z","v":2329,"vw":99.038846},{"c":99.53,"h":99.5899,"l":99.035,"n":155,"o":99.035,"t":"2026-09-30T17:00:00Z","v":9072,"vw":99.339669},{"c":98.935,"h":99.37,"l":98.93,"n":161,"o":99.37,"t":"2026-09-30T17:15:00Z","v":4916,"vw":99.076345},{"c":98.8,"h":99.03,"l":98.8,"n":117,"o":98.89,"t":"2026-09-30T17:30:00Z","v":4761,"vw":98.924327},{"c":98.81,"h":98.81,"l":98.6624,"n":122,"o":98.81,"t":"2026-09-30T17:45:00Z","v":3179,"vw":98.753024},{"c":98.76,"h":98.76,"l":98.74,"n":55,"o":98.74,"t":"2026-09-30T18:00:00Z","v":1560,"vw":98.752537},{"c":98.7,"h":98.71,"l":98.62,"n":112,"o":98.71,"t":"2026-09-30T18:15:00Z","v":1857,"vw":98.67},{"c":98.6185,"h":98.7339,"l":98.52,"n":134,"o":98.68,"t":"2026-09-30T18:30:00Z","v":2915,"vw":98.619983},{"c":98.475,"h":98.5,"l":98.26,"n":216,"o":98.5,"t":"2026-09-30T18:45:00Z","v":4864,"vw":98.393066},{"c":98.475,"h":98.53,"l":98.3,"n":241,"o":98.42,"t":"2026-09-30T19:00:00Z","v":5472,"vw":98.410752},{"c":98.37,"h":98.5217,"l":98.37,"n":86,"o":98.41,"t":"2026-09-30T19:15:00Z","v":3876,"vw":98.45347},{"c":98.43,"h":98.6199,"l":98.37,"n":509,"o":98.37,"t":"2026-09-30T19:30:00Z","v":14035,"vw":98.488528},{"c":98.92,"h":99.2,"l":98.255,"n":2122,"o":98.47,"t":"2026-09-30T19:45:00Z","v":84810,"vw":98.808422},{"c":98.85,"h":98.85,"l":98.85,"n":33,"o":98.85,"t":"2026-09-30T20:00:00Z","v":116348,"vw":98.85},{"c":99.185,"h":99.6,"l":99.05,"n":60,"o":99.05,"t":"2026-10-01T13:30:00Z","v":3441,"vw":99.211741},{"c":99.64,"h":99.88,"l":99.58,"n":64,"o":99.58,"t":"2026-10-01T13:45:00Z","v":1795,"vw":99.648125},{"c":99.3372,"h":99.642,"l":99.19,"n":32,"o":99.63,"t":"2026-10-01T14:00:00Z","v":8306,"vw":99.610573},{"c":99.84,"h":100.05,"l":99.64,"n":146,"o":99.65,"t":"2026-10-01T14:15:00Z","v":4133,"vw":99.804417},{"c":100.11,"h":100.24,"l":99.5401,"n":121,"o":99.815,"t":"2026-10-01T14:30:00Z","v":2920,"vw":99.849406},{"c":100.14,"h":100.15,"l":100,"n":121,"o":100.11,"t":"2026-10-01T14:45:00Z","v":2444,"vw":100.092083},{"c":100.0956,"h":100.31,"l":100.02,"n":115,"o":100.31,"t":"2026-10-01T15:00:00Z","v":2950,"vw":100.21935},{"c":100.355,"h":100.48,"l":100.02,"n":80,"o":100.08,"t":"2026-10-01T15:15:00Z","v":7889,"vw":100.393056},{"c":100.36,"h":100.36,"l":100.29,"n":16,"o":100.29,"t":"2026-10-01T15:30:00Z","v":394,"vw":100.325},{"c":99.835,"h":100.29,"l":99.835,"n":68,"o":100.28,"t":"2026-10-01T15:45:00Z","v":2791,"vw":99.996296},{"c":100.01,"h":100.13,"l":99.95,"n":135,"o":99.99,"t":"2026-10-01T16:00:00Z","v":5588,"vw":100.002232},{"c":100.31,"h":100.38,"l":100.095,"n":86,"o":100.13,"t":"2026-10-01T16:15:00Z","v":2662,"vw":100.226381},{"c":100.23,"h":100.36,"l":100.04,"n":159,"o":100.36,"t":"2026-10-01T16:30:00Z","v":4615,"vw":100.231765},{"c":100.24,"h":100.44,"l":100.24,"n":118,"o":100.43,"t":"2026-10-01T16:45:00Z","v":2636,"vw":100.374965},{"c":100.17,"h":100.26,"l":100.17,"n":54,"o":100.25,"t":"2026-10-01T17:00:00Z","v":1148,"vw":100.23},{"c":100.28,"h":100.28,"l":100.12,"n":34,"o":100.17,"t":"2026-10-01T17:15:00Z","v":660,"vw":100.21},{"c":100.58,"h":100.6385,"l":100.32,"n":335,"o":100.32,"t":"2026-10-01T17:30:00Z","v":9859,"vw":100.514703},{"c":100.445,"h":100.6,"l":100.26,"n":125,"o":100.59,"t":"2026-10-01T17:45:00Z","v":4667,"vw":100.48399},{"c":100.315,"h":100.37,"l":100.26,"n":80,"o":100.37,"t":"2026-10-01T18:15:00Z","v":2290,"vw":100.309016},{"c":100.24,"h":100.34,"l":100.24,"n":75,"o":100.31,"t":"2026-10-01T18:30:00Z","v":2172,"vw":100.31374},{"c":100.3875,"h":100.43,"l":100.3,"n":120,"o":100.3,"t":"2026-10-01T18:45:00Z","v":3890,"vw":100.388445},{"c":100.58,"h":100.615,"l":100.33,"n":227,"o":100.43,"t":"2026-10-01T19:00:00Z","v":11595,"vw":100.448572},{"c":100.45,"h":100.67,"l":100.45,"n":318,"o":100.6,"t":"2026-10-01T19:15:00Z","v":9445,"vw":100.587487},{"c":100.29,"h":100.49,"l":100.2101,"n":411,"o":100.49,"t":"2026-10-01T19:30:00Z","v":11273,"vw":100.31476},{"c":100.3,"h":100.495,"l":100.185,"n":1366,"o":100.28,"t":"2026-10-01T19:45:00Z","v":42747,"vw":100.331885},{"c":100.27,"h":100.27,"l":100.27,"n":48,"o":100.27,"t":"2026-10-01T20:00:00Z","v":74765,"vw":100.27},{"c":101,"h":101.3,"l":101,"n":14,"o":101.3,"t":"2026-10-02T13:30:00Z","v":4068,"vw":101.29256},{"c":101.65,"h":101.73,"l":101.45,"n":235,"o":101.6,"t":"2026-10-02T13:45:00Z","v":10376,"vw":101.633899},{"c":102.19,"h":102.39,"l":101.77,"n":140,"o":102.33,"t":"2026-10-02T14:00:00Z","v":2652,"vw":102.144444},{"c":102.39,"h":102.42,"l":102.14,"n":93,"o":102.39,"t":"2026-10-02T14:15:00Z","v":2100,"vw":102.357855},{"c":102.5846,"h":102.5846,"l":102.23,"n":29,"o":102.23,"t":"2026-10-02T14:30:00Z","v":1970,"vw":102.3888},{"c":102.38,"h":102.605,"l":102.38,"n":50,"o":102.4988,"t":"2026-10-02T14:45:00Z","v":1068,"vw":102.532351},{"c":101.89,"h":102.645,"l":101.89,"n":205,"o":102.58,"t":"2026-10-02T15:00:00Z","v":10848,"vw":102.324372},{"c":102.11,"h":102.21,"l":102.055,"n":75,"o":102.055,"t":"2026-10-02T15:15:00Z","v":2373,"vw":102.099949},{"c":102.55,"h":102.55,"l":102.165,"n":69,"o":102.165,"t":"2026-10-02T15:30:00Z","v":1161,"vw":102.379377},{"c":102.16,"h":102.455,"l":102.11,"n":88,"o":102.455,"t":"2026-10-02T15:45:00Z","v":1834,"vw":102.253649},{"c":102.18,"h":102.18,"l":102.08,"n":72,"o":102.1,"t":"2026-10-02T16:00:00Z","v":1586,"vw":102.140025},{"c":101.935,"h":102.24,"l":101.81,"n":143,"o":102.24,"t":"2026-10-02T16:15:00Z","v":3467,"vw":101.982739},{"c":102.31,"h":102.31,"l":102.05,"n":74,"o":102.19,"t":"2026-10-02T16:30:00Z","v":1836,"vw":102.237763},{"c":102.35,"h":102.7,"l":102.31,"n":507,"o":102.39,"t":"2026-10-02T16:45:00Z","v":18326,"vw":102.50425},{"c":102.295,"h":102.4,"l":102.16,"n":44,"o":102.4,"t":"2026-10-02T17:00:00Z","v":3262,"vw":102.188011},{"c":102.08,"h":102.33,"l":102.08,"n":83,"o":102.33,"t":"2026-10-02T17:15:00Z","v":6936,"vw":102.299686},{"c":102.3,"h":102.3,"l":102.12,"n":80,"o":102.16,"t":"2026-10-02T17:45:00Z","v":1412,"vw":102.188571},{"c":102.37,"h":102.37,"l":102.37,"n":53,"o":102.37,"t":"2026-10-02T18:00:00Z","v":819,"vw":102.37},{"c":102.425,"h":102.46,"l":102.3,"n":92,"o":102.46,"t":"2026-10-02T18:15:00Z","v":2961,"vw":102.34133},{"c":102.42,"h":102.42,"l":102.34,"n":38,"o":102.34,"t":"2026-10-02T18:30:00Z","v":636,"vw":102.366667},{"c":102.55,"h":102.565,"l":102.55,"n":18,"o":102.565,"t":"2026-10-02T18:45:00Z","v":717,"vw":102.562466},{"c":102.8199,"h":102.8199,"l":102.66,"n":142,"o":102.7,"t":"2026-10-02T19:00:00Z","v":3147,"vw":102.691536},{"c":102.59,"h":102.7,"l":102.47,"n":166,"o":102.69,"t":"2026-10-02T19:15:00Z","v":3978,"vw":102.572102},{"c":102.49,"h":102.655,"l":102.49,"n":222,"o":102.6,"t":"2026-10-02T19:30:00Z","v":4647,"vw":102.558975},{"c":102.34,"h":102.48,"l":102.08,"n":914,"o":102.48,"t":"2026-10-02T19:45:00Z","v":19904,"vw":102.250393},{"c":102.27,"h":102.27,"l":102.27,"n":49,"o":102.27,"t":"2026-10-02T20:00:00Z","v":49414,"vw":102.27},{"c":102.2179,"h":102.66,"l":102.03,"n":34,"o":102.03,"t":"2026-10-05T13:30:00Z","v":2112,"vw":102.203166},{"c":102.03,"h":102.25,"l":101.81,"n":160,"o":102.25,"t":"2026-10-05T13:45:00Z","v":3028,"vw":101.922563},{"c":102.205,"h":102.23,"l":101.85,"n":129,"o":101.95,"t":"2026-10-05T14:00:00Z","v":5726,"vw":101.98986},{"c":102.375,"h":102.415,"l":102.1,"n":47,"o":102.1,"t":"2026-10-05T14:15:00Z","v":1142,"vw":102.2825},{"c":102,"h":102.36,"l":102,"n":73,"o":102.19,"t":"2026-10-05T14:30:00Z","v":1603,"vw":102.168339},{"c":101.94,"h":102.16,"l":101.845,"n":152,"o":102.16,"t":"2026-10-05T14:45:00Z","v":10694,"vw":102.001711},{"c":102.84,"h":102.84,"l":101.9181,"n":327,"o":102,"t":"2026-10-05T15:00:00Z","v":11238,"vw":102.092204},{"c":102.59,"h":102.84,"l":102.59,"n":52,"o":102.61,"t":"2026-10-05T15:15:00Z","v":991,"vw":102.67625},{"c":102.445,"h":102.63,"l":102.39,"n":166,"o":102.63,"t":"2026-10-05T15:30:00Z","v":5292,"vw":102.448942},{"c":102.34,"h":102.585,"l":102.34,"n":117,"o":102.47,"t":"2026-10-05T15:45:00Z","v":9148,"vw":102.403671},{"c":102.53,"h":102.57,"l":102.4,"n":79,"o":102.4,"t":"2026-10-05T16:00:00Z","v":2134,"vw":102.518333},{"c":102.56,"h":102.58,"l":102.53,"n":62,"o":102.53,"t":"2026-10-05T16:15:00Z","v":1448,"vw":102.555066},{"c":102.37,"h":102.56,"l":102.37,"n":65,"o":102.56,"t":"2026-10-05T16:30:00Z","v":1784,"vw":102.487074},{"c":102.585,"h":102.61,"l":102.56,"n":53,"o":102.61,"t":"2026-10-05T16:45:00Z","v":1341,"vw":102.572634},{"c":102.49,"h":102.59,"l":102.48,"n":41,"o":102.585,"t":"2026-10-05T17:00:00Z","v":1105,"vw":102.525012},{"c":102.645,"h":102.75,"l":102.47,"n":212,"o":102.49,"t":"2026-10-05T17:15:00Z","v":5765,"vw":102.609818},{"c":102.49,"h":102.67,"l":102.49,"n":88,"o":102.655,"t":"2026-10-05T17:30:00Z","v":1931,"vw":102.614036},{"c":102.54,"h":102.61,"l":102.53,"n":129,"o":102.605,"t":"2026-10-05T17:45:00Z","v":3243,"vw":102.57184},{"c":102.615,"h":102.67,"l":102.605,"n":70,"o":102.605,"t":"2026-10-05T18:00:00Z","v":2205,"vw":102.617892},{"c":102.69,"h":102.78,"l":102.68,"n":117,"o":102.7,"t":"2026-10-05T18:15:00Z","v":2828,"vw":102.726042},{"c":102.78,"h":102.87,"l":102.67,"n":175,"o":102.72,"t":"2026-10-05T18:30:00Z","v":4682,"vw":102.737391},{"c":102.69,"h":102.765,"l":102.66,"n":77,"o":102.765,"t":"2026-10-05T18:45:00Z","v":1556,"vw":102.725518},{"c":102.675,"h":102.71,"l":102.67,"n":145,"o":102.71,"t":"2026-10-05T19:00:00Z","v":1962,"vw":102.6775},{"c":102.54,"h":102.71,"l":102.5,"n":264,"o":102.71,"t":"2026-10-05T19:15:00Z","v":6763,"vw":102.59252},{"c":102.49,"h":102.57,"l":102.46,"n":483,"o":102.5,"t":"2026-10-05T19:30:00Z","v":12453,"vw":102.518639},{"c":102.02,"h":102.47,"l":101.79,"n":1858,"o":102.46,"t":"2026-10-05T19:45:00Z","v":58098,"vw":102.051845},{"c":101.91,"h":102.15,"l":101.91,"n":61,"o":102.1,"t":"2026-10-05T20:00:00Z","v":98483,"vw":101.910763},{"c":102.305,"h":102.305,"l":102.01,"n":21,"o":102.01,"t":"2026-10-06T13:30:00Z","v":1392,"vw":102.041173},{"c":102.63,"h":103.11,"l":102.15,"n":158,"o":102.15,"t":"2026-10-06T14:00:00Z","v":3023,"vw":102.698911},{"c":102.77,"h":102.77,"l":102.56,"n":52,"o":102.6,"t":"2026-10-06T14:15:00Z","v":939,"vw":102.616},{"c":103.31,"h":103.58,"l":102.92,"n":154,"o":102.92,"t":"2026-10-06T14:30:00Z","v":4425,"vw":103.153483},{"c":103.37,"h":103.65,"l":103.37,"n":94,"o":103.4,"t":"2026-10-06T14:45:00Z","v":2323,"vw":103.443597},{"c":103.295,"h":103.465,"l":103.12,"n":170,"o":103.465,"t":"2026-10-06T15:00:00Z","v":4092,"vw":103.228462},{"c":103.335,"h":103.355,"l":103.04,"n":187,"o":103.28,"t":"2026-10-06T15:15:00Z","v":6263,"vw":103.161933},{"c":103.26,"h":103.33,"l":103.175,"n":177,"o":103.33,"t":"2026-10-06T15:30:00Z","v":3746,"vw":103.228065},{"c":103.495,"h":103.755,"l":103.1725,"n":204,"o":103.18,"t":"2026-10-06T15:45:00Z","v":9313,"vw":103.440676},{"c":103.335,"h":103.5,"l":103.265,"n":127,"o":103.495,"t":"2026-10-06T16:00:00Z","v":3823,"vw":103.387174},{"c":103.57,"h":103.63,"l":103.27,"n":230,"o":103.29,"t":"2026-10-06T16:15:00Z","v":11987,"vw":103.533953},{"c":103.29,"h":103.805,"l":103.29,"n":330,"o":103.58,"t":"2026-10-06T16:30:00Z","v":12933,"vw":103.557834},{"c":103.05,"h":103.19,"l":103.05,"n":138,"o":103.19,"t":"2026-10-06T16:45:00Z","v":2258,"vw":103.11982},{"c":103.22,"h":103.24,"l":103,"n":249,"o":103.045,"t":"2026-10-06T17:00:00Z","v":8214,"vw":103.073632},{"c":103.23,"h":103.23,"l":102.99,"n":249,"o":103.21,"t":"2026-10-06T17:15:00Z","v":16738,"vw":103.126996},{"c":103.02,"h":103.2307,"l":103.02,"n":64,"o":103.165,"t":"2026-10-06T17:30:00Z","v":2728,"vw":103.094008},{"c":103.23,"h":103.24,"l":103.02,"n":149,"o":103.02,"t":"2026-10-06T17:45:00Z","v":4382,"vw":103.094292},{"c":103.49,"h":103.51,"l":103.28,"n":175,"o":103.28,"t":"2026-10-06T18:00:00Z","v":2160,"vw":103.3805},{"c":103.21,"h":103.535,"l":103.08,"n":335,"o":103.53,"t":"2026-10-06T18:15:00Z","v":10528,"vw":103.282121},{"c":103.4,"h":103.4,"l":103.23,"n":175,"o":103.235,"t":"2026-10-06T18:30:00Z","v":2926,"vw":103.301113},{"c":103.24,"h":103.41,"l":103.21,"n":174,"o":103.41,"t":"2026-10-06T18:45:00Z","v":4381,"vw":103.297925},{"c":103.3175,"h":103.45,"l":103.175,"n":224,"o":103.175,"t":"2026-10-06T19:00:00Z","v":5518,"vw":103.272605},{"c":102.85,"h":103.21,"l":102.78,"n":494,"o":103.18,"t":"2026-10-06T19:15:00Z","v":15591,"vw":102.934831},{"c":102.775,"h":102.905,"l":102.71,"n":207,"o":102.905,"t":"2026-10-06T19:30:00Z","v":4186,"vw":102.802646},{"c":102.981,"h":103.17,"l":102.701,"n":1416,"o":102.825,"t":"2026-10-06T19:45:00Z","v":45926,"vw":102.972919},{"c":103,"h":103.06,"l":103,"n":44,"o":103.06,"t":"2026-10-06T20:00:00Z","v":72094,"vw":103.000498},{"c":102.97,"h":102.97,"l":102,"n":36,"o":102,"t":"2026-10-07T13:30:00Z","v":5838,"vw":102.099355},{"c":103.0825,"h":103.2289,"l":102.9,"n":74,"o":102.9519,"t":"2026-10-07T13:45:00Z","v":5868,"vw":103.02433},{"c":103.635,"h":103.8,"l":103.11,"n":195,"o":103.1125,"t":"2026-10-07T14:00:00Z","v":8967,"vw":103.299368},{"c":103.75,"h":103.8275,"l":103.08,"n":164,"o":103.65,"t":"2026-10-07T14:15:00Z","v":4455,"vw":103.638404},{"c":103.05,"h":104.01,"l":103.05,"n":216,"o":103.8,"t":"2026-10-07T14:30:00Z","v":6880,"vw":103.590248},{"c":102.96,"h":103.255,"l":102.845,"n":171,"o":103.135,"t":"2026-10-07T14:45:00Z","v":5715,"vw":103.083713},{"c":102.585,"h":102.84,"l":102.4901,"n":274,"o":102.84,"t":"2026-10-07T15:00:00Z","v":9955,"vw":102.620385},{"c":102.795,"h":102.795,"l":102.48,"n":210,"o":102.68,"t":"2026-10-07T15:15:00Z","v":6908,"vw":102.554566},{"c":102.875,"h":102.875,"l":102.511,"n":182,"o":102.8,"t":"2026-10-07T15:30:00Z","v":3725,"vw":102.765159},{"c":102.96,"h":102.96,"l":102.71,"n":221,"o":102.875,"t":"2026-10-07T15:45:00Z","v":5234,"vw":102.893196},{"c":102.96,"h":102.96,"l":102.76,"n":53,"o":102.94,"t":"2026-10-07T16:00:00Z","v":1721,"vw":102.862774},{"c":103.075,"h":103.1,"l":102.945,"n":151,"o":102.945,"t":"2026-10-07T16:15:00Z","v":4567,"vw":103.019337},{"c":103.125,"h":103.125,"l":102.96,"n":86,"o":103.09,"t":"2026-10-07T16:30:00Z","v":1869,"vw":103.068889},{"c":103.15,"h":103.17,"l":103.03,"n":149,"o":103.125,"t":"2026-10-07T16:45:00Z","v":3781,"vw":103.088169},{"c":103.41,"h":103.41,"l":103.21,"n":187,"o":103.21,"t":"2026-10-07T17:00:00Z","v":4200,"vw":103.281445},{"c":103.08,"h":103.48,"l":103.06,"n":237,"o":103.43,"t":"2026-10-07T17:15:00Z","v":7071,"vw":103.306331},{"c":103.074,"h":103.1137,"l":102.95,"n":63,"o":103.07,"t":"2026-10-07T17:30:00Z","v":1464,"vw":103.050939},{"c":103.035,"h":103.12,"l":102.97,"n":173,"o":102.97,"t":"2026-10-07T17:45:00Z","v":3516,"vw":103.063516},{"c":103.01,"h":103.12,"l":102.98,"n":143,"o":103.035,"t":"2026-10-07T18:00:00Z","v":3332,"vw":103.044077},{"c":102.92,"h":103.05,"l":102.92,"n":178,"o":102.97,"t":"2026-10-07T18:15:00Z","v":5623,"vw":102.988583},{"c":102.94,"h":103.04,"l":102.94,"n":261,"o":102.96,"t":"2026-10-07T18:30:00Z","v":7443,"vw":102.993719},{"c":102.7368,"h":102.93,"l":102.73,"n":173,"o":102.93,"t":"2026-10-07T18:45:00Z","v":4315,"vw":102.826871},{"c":102.715,"h":102.76,"l":102.69,"n":156,"o":102.76,"t":"2026-10-07T19:00:00Z","v":2772,"vw":102.722125},{"c":102.27,"h":102.715,"l":102.27,"n":250,"o":102.715,"t":"2026-10-07T19:15:00Z","v":6429,"vw":102.600346},{"c":102.525,"h":102.525,"l":102.28,"n":425,"o":102.355,"t":"2026-10-07T19:30:00Z","v":10198,"vw":102.40247},{"c":102.27,"h":102.525,"l":102.15,"n":1571,"o":102.525,"t":"2026-10-07T19:45:00Z","v":45704,"vw":102.333948},{"c":102.29,"h":102.29,"l":102.29,"n":39,"o":102.29,"t":"2026-10-07T20:00:00Z","v":54094,"vw":102.29},{"c":102.12,"h":102.3,"l":102,"n":26,"o":102.3,"t":"2026-10-08T13:30:00Z","v":2678,"vw":102.219211},{"c":102.585,"h":102.8,"l":102.19,"n":71,"o":102.21,"t":"2026-10-08T13:45:00Z","v":2440,"vw":102.549412},{"c":102.22,"h":102.8,"l":102.22,"n":74,"o":102.58,"t":"2026-10-08T14:00:00Z","v":2133,"vw":102.420361},{"c":101.89,"h":102.33,"l":101.8,"n":123,"o":102.2,"t":"2026-10-08T14:15:00Z","v":4617,"vw":101.988136},{"c":101.77,"h":101.92,"l":101.75,"n":29,"o":101.92,"t":"2026-10-08T14:30:00Z","v":836,"vw":101.855},{"c":101.82,"h":102.001,"l":101.78,"n":57,"o":102.001,"t":"2026-10-08T14:45:00Z","v":1874,"vw":101.890714},{"c":101.76,"h":101.905,"l":101.75,"n":90,"o":101.78,"t":"2026-10-08T15:00:00Z","v":2754,"vw":101.811871},{"c":101.625,"h":101.75,"l":101.34,"n":60,"o":101.75,"t":"2026-10-08T15:15:00Z","v":2063,"vw":101.601125},{"c":101.67,"h":101.85,"l":101.645,"n":83,"o":101.645,"t":"2026-10-08T15:30:00Z","v":2900,"vw":101.739836},{"c":101.615,"h":101.62,"l":101.41,"n":72,"o":101.44,"t":"2026-10-08T15:45:00Z","v":1475,"vw":101.5525},{"c":101.69,"h":101.82,"l":101.675,"n":113,"o":101.675,"t":"2026-10-08T16:00:00Z","v":3957,"vw":101.739492},{"c":101.74,"h":102.04,"l":101.74,"n":168,"o":101.85,"t":"2026-10-08T16:15:00Z","v":3380,"vw":101.852281},{"c":101.75,"h":101.75,"l":101.67,"n":54,"o":101.67,"t":"2026-10-08T16:30:00Z","v":1031,"vw":101.722789},{"c":102.06,"h":102.19,"l":101.745,"n":194,"o":101.745,"t":"2026-10-08T16:45:00Z","v":5426,"vw":102.017549},{"c":102.455,"h":102.455,"l":102.06,"n":142,"o":102.18,"t":"2026-10-08T17:00:00Z","v":3995,"vw":102.2196},{"c":102.8,"h":102.91,"l":102.495,"n":54,"o":102.495,"t":"2026-10-08T17:15:00Z","v":1720,"vw":102.71602},{"c":103.27,"h":103.31,"l":102.97,"n":275,"o":102.97,"t":"2026-10-08T17:30:00Z","v":12609,"vw":103.200891},{"c":103.09,"h":103.37,"l":102.85,"n":264,"o":103.37,"t":"2026-10-08T17:45:00Z","v":4806,"vw":103.073747},{"c":102.82,"h":103.28,"l":102.82,"n":244,"o":103.065,"t":"2026-10-08T18:00:00Z","v":6126,"vw":103.158723},{"c":102.67,"h":102.73,"l":102.67,"n":22,"o":102.73,"t":"2026-10-08T18:15:00Z","v":392,"vw":102.69},{"c":102.63,"h":102.63,"l":102.57,"n":73,"o":102.63,"t":"2026-10-08T18:30:00Z","v":1256,"vw":102.615714},{"c":102.765,"h":102.825,"l":102.64,"n":204,"o":102.65,"t":"2026-10-08T18:45:00Z","v":4245,"vw":102.725874},{"c":102.9401,"h":102.9401,"l":102.765,"n":82,"o":102.765,"t":"2026-10-08T19:00:00Z","v":2963,"vw":102.901595},{"c":102.91,"h":103.05,"l":102.84,"n":341,"o":103.025,"t":"2026-10-08T19:15:00Z","v":8573,"vw":102.971848},{"c":102.591,"h":102.91,"l":102.591,"n":534,"o":102.91,"t":"2026-10-08T19:30:00Z","v":11545,"vw":102.730905},{"c":102.25,"h":102.59,"l":102.125,"n":1291,"o":102.59,"t":"2026-10-08T19:45:00Z","v":42562,"vw":102.250322},{"c":102.29,"h":102.29,"l":102.29,"n":34,"o":102.29,"t":"2026-10-08T20:00:00Z","v":120126,"vw":102.29},{"c":102.01,"h":102.01,"l":102.01,"n":12,"o":102.01,"t":"2026-10-09T13:30:00Z","v":2833,"vw":102.01},{"c":102.42,"h":102.42,"l":102.42,"n":3,"o":102.42,"t":"2026-10-09T13:45:00Z","v":115,"vw":102.42},{"c":102.805,"h":102.805,"l":102.11,"n":46,"o":102.47,"t":"2026-10-09T14:00:00Z","v":1778,"vw":102.515271},{"c":102.845,"h":102.845,"l":102.58,"n":78,"o":102.65,"t":"2026-10-09T14:15:00Z","v":3288,"vw":102.689292},{"c":102.88,"h":102.88,"l":102.755,"n":46,"o":102.755,"t":"2026-10-09T14:30:00Z","v":1159,"vw":102.861675},{"c":102.97,"h":103.02,"l":102.73,"n":96,"o":102.73,"t":"2026-10-09T14:45:00Z","v":4743,"vw":102.952724},{"c":102.985,"h":103.18,"l":102.985,"n":35,"o":103.13,"t":"2026-10-09T15:00:00Z","v":2205,"vw":103.034368},{"c":103.34,"h":103.34,"l":103.07,"n":89,"o":103.155,"t":"2026-10-09T15:15:00Z","v":2638,"vw":103.206557},{"c":103.13,"h":103.495,"l":103.13,"n":136,"o":103.44,"t":"2026-10-09T15:30:00Z","v":3694,"vw":103.26875},{"c":102.93,"h":102.99,"l":102.93,"n":30,"o":102.99,"t":"2026-10-09T15:45:00Z","v":493,"vw":102.96},{"c":102.99,"h":103.19,"l":102.89,"n":58,"o":102.955,"t":"2026-10-09T16:00:00Z","v":3797,"vw":103.145053},{"c":103.015,"h":103.015,"l":102.995,"n":40,"o":102.995,"t":"2026-10-09T16:15:00Z","v":805,"vw":102.999454},{"c":103.22,"h":103.25,"l":102.9023,"n":100,"o":102.9023,"t":"2026-10-09T16:30:00Z","v":3501,"vw":103.136676},{"c":103.22,"h":103.24,"l":103.12,"n":90,"o":103.12,"t":"2026-10-09T16:45:00Z","v":2084,"vw":103.16238},{"c":103.38,"h":103.4,"l":103.25,"n":132,"o":103.25,"t":"2026-10-09T17:00:00Z","v":3238,"vw":103.341662},{"c":103.41,"h":103.455,"l":103.32,"n":188,"o":103.33,"t":"2026-10-09T17:15:00Z","v":3281,"vw":103.386563},{"c":103.31,"h":103.38,"l":103.23,"n":155,"o":103.34,"t":"2026-10-09T17:30:00Z","v":4156,"vw":103.298416},{"c":103.2,"h":103.335,"l":103.2,"n":147,"o":103.29,"t":"2026-10-09T17:45:00Z","v":4662,"vw":103.230208},{"c":103.11,"h":103.13,"l":103.11,"n":29,"o":103.13,"t":"2026-10-09T18:00:00Z","v":644,"vw":103.12},{"c":102.86,"h":102.96,"l":102.86,"n":112,"o":102.96,"t":"2026-10-09T18:15:00Z","v":2288,"vw":102.932},{"c":103.06,"h":103.2275,"l":102.92,"n":151,"o":102.92,"t":"2026-10-09T18:30:00Z","v":2817,"vw":103.052717},{"c":103.18,"h":103.215,"l":103.06,"n":101,"o":103.12,"t":"2026-10-09T18:45:00Z","v":2179,"vw":103.1105},{"c":102.9,"h":103.1601,"l":102.9,"n":196,"o":103.16,"t":"2026-10-09T19:00:00Z","v":3471,"vw":103.051677},{"c":102.8,"h":102.855,"l":102.64,"n":294,"o":102.855,"t":"2026-10-09T19:15:00Z","v":8528,"vw":102.746776},{"c":102.73,"h":102.83,"l":102.72,"n":393,"o":102.815,"t":"2026-10-09T19:30:00Z","v":7373,"vw":102.768231},{"c":102.74,"h":102.88,"l":102.53,"n":1236,"o":102.65,"t":"2026-10-09T19:45:00Z","v":36562,"vw":102.717267},{"c":102.75,"h":102.75,"l":102.75,"n":45,"o":102.75,"t":"2026-10-09T20:00:00Z","v":49044,"vw":102.75},{"c":102.91,"h":103.5,"l":102.6075,"n":101,"o":103.05,"t":"2026-10-12T13:30:00Z","v":6622,"vw":103.010335},{"c":102.34,"h":102.94,"l":102.34,"n":74,"o":102.9,"t":"2026-10-12T13:45:00Z","v":2242,"vw":102.849286},{"c":102.33,"h":102.635,"l":102.33,"n":33,"o":102.635,"t":"2026-10-12T14:00:00Z","v":787,"vw":102.495947},{"c":102.5725,"h":102.5825,"l":102.09,"n":147,"o":102.09,"t":"2026-10-12T14:15:00Z","v":4837,"vw":102.30191},{"c":102.75,"h":102.75,"l":102.45,"n":106,"o":102.585,"t":"2026-10-12T14:30:00Z","v":1557,"vw":102.599558},{"c":102.585,"h":102.635,"l":102.56,"n":71,"o":102.57,"t":"2026-10-12T14:45:00Z","v":2168,"vw":102.588682},{"c":102.555,"h":102.555,"l":102.555,"n":45,"o":102.555,"t":"2026-10-12T15:00:00Z","v":805,"vw":102.555},{"c":102.71,"h":102.78,"l":102.54,"n":169,"o":102.62,"t":"2026-10-12T15:15:00Z","v":3265,"vw":102.642811},{"c":102.83,"h":102.83,"l":102.62,"n":38,"o":102.71,"t":"2026-10-12T15:30:00Z","v":692,"vw":102.72},{"c":102.865,"h":102.895,"l":102.83,"n":41,"o":102.895,"t":"2026-10-12T15:45:00Z","v":1116,"vw":102.86885},{"c":102.91,"h":102.93,"l":102.91,"n":40,"o":102.93,"t":"2026-10-12T16:00:00Z","v":927,"vw":102.924218},{"c":103.1,"h":103.1,"l":102.83,"n":133,"o":102.84,"t":"2026-10-12T16:15:00Z","v":2809,"vw":102.987401},{"c":102.68,"h":103.04,"l":102.68,"n":186,"o":103.01,"t":"2026-10-12T16:30:00Z","v":8455,"vw":102.915994},{"c":102.7,"h":102.835,"l":102.69,"n":106,"o":102.69,"t":"2026-10-12T16:45:00Z","v":8222,"vw":102.783067},{"c":102.4,"h":102.615,"l":102.28,"n":115,"o":102.58,"t":"2026-10-12T17:00:00Z","v":6107,"vw":102.381936},{"c":102.405,"h":102.41,"l":102.28,"n":191,"o":102.41,"t":"2026-10-12T17:15:00Z","v":3772,"vw":102.359782},{"c":102.34,"h":102.36,"l":102.235,"n":93,"o":102.3,"t":"2026-10-12T17:30:00Z","v":2318,"vw":102.319428},{"c":102.31,"h":102.38,"l":102.25,"n":111,"o":102.37,"t":"2026-10-12T17:45:00Z","v":1994,"vw":102.322651},{"c":102.12,"h":102.3,"l":102.12,"n":195,"o":102.3,"t":"2026-10-12T18:00:00Z","v":2721,"vw":102.258546},{"c":102.12,"h":102.29,"l":102.08,"n":440,"o":102.12,"t":"2026-10-12T18:15:00Z","v":12824,"vw":102.172055},{"c":102.08,"h":102.19,"l":102.08,"n":123,"o":102.15,"t":"2026-10-12T18:30:00Z","v":2780,"vw":102.13741},{"c":102.63,"h":102.6325,"l":102.08,"n":246,"o":102.185,"t":"2026-10-12T18:45:00Z","v":5628,"vw":102.313366},{"c":102.475,"h":102.705,"l":102.34,"n":191,"o":102.67,"t":"2026-10-12T19:00:00Z","v":4483,"vw":102.558478},{"c":102.4,"h":102.485,"l":102.21,"n":434,"o":102.485,"t":"2026-10-12T19:15:00Z","v":10439,"vw":102.355169},{"c":102.745,"h":102.745,"l":102.35,"n":663,"o":102.44,"t":"2026-10-12T19:30:00Z","v":27525,"vw":102.488556},{"c":102.66,"h":103.11,"l":102.66,"n":1611,"o":102.755,"t":"2026-10-12T19:45:00Z","v":57008,"vw":102.860318},{"c":102.7,"h":102.7,"l":102.7,"n":29,"o":102.7,"t":"2026-10-12T20:00:00Z","v":69534,"vw":102.7},{"c":102.86,"h":104,"l":101.94,"n":113,"o":103.23,"t":"2026-10-13T13:30:00Z","v":8873,"vw":103.215495},{"c":102.9,"h":103.01,"l":102.77,"n":28,"o":103.01,"t":"2026-10-13T13:45:00Z","v":735,"vw":102.88859},{"c":102.55,"h":102.79,"l":102.55,"n":29,"o":102.55,"t":"2026-10-13T14:00:00Z","v":961,"vw":102.635106},{"c":102.93,"h":102.93,"l":102.55,"n":67,"o":102.55,"t":"2026-10-13T14:15:00Z","v":1761,"vw":102.705028},{"c":102.96,"h":102.96,"l":102.9,"n":45,"o":102.905,"t":"2026-10-13T14:30:00Z","v":1638,"vw":102.905833},{"c":102.59,"h":103.02,"l":102.57,"n":143,"o":103.02,"t":"2026-10-13T14:45:00Z","v":22440,"vw":102.622797},{"c":102.68,"h":102.73,"l":102.51,"n":157,"o":102.55,"t":"2026-10-13T15:00:00Z","v":4853,"vw":102.603203},{"c":103.11,"h":103.235,"l":102.845,"n":172,"o":102.845,"t":"2026-10-13T15:15:00Z","v":4932,"vw":103.113596},{"c":103.36,"h":103.36,"l":103.17,"n":189,"o":103.28,"t":"2026-10-13T15:30:00Z","v":6246,"vw":103.229084},{"c":103.025,"h":103.28,"l":103.005,"n":121,"o":103.25,"t":"2026-10-13T15:45:00Z","v":2916,"vw":103.15632},{"c":102.68,"h":102.8,"l":102.68,"n":73,"o":102.8,"t":"2026-10-13T16:00:00Z","v":1650,"vw":102.731708},{"c":102.75,"h":102.84,"l":102.63,"n":76,"o":102.84,"t":"2026-10-13T16:15:00Z","v":2208,"vw":102.788333},{"c":102.765,"h":102.765,"l":102.765,"n":3,"o":102.765,"t":"2026-10-13T16:30:00Z","v":305,"vw":102.765},{"c":102.83,"h":102.875,"l":102.76,"n":83,"o":102.815,"t":"2026-10-13T16:45:00Z","v":3791,"vw":102.830116},{"c":102.84,"h":102.85,"l":102.79,"n":23,"o":102.85,"t":"2026-10-13T17:00:00Z","v":1304,"vw":102.836},{"c":103.01,"h":103.05,"l":102.76,"n":165,"o":102.84,"t":"2026-10-13T17:15:00Z","v":5984,"vw":102.936539},{"c":102.815,"h":102.91,"l":102.71,"n":140,"o":102.91,"t":"2026-10-13T17:30:00Z","v":4208,"vw":102.832634},{"c":103.13,"h":103.13,"l":102.82,"n":111,"o":102.82,"t":"2026-10-13T17:45:00Z","v":4171,"vw":102.962064},{"c":103.24,"h":103.245,"l":103.01,"n":141,"o":103.01,"t":"2026-10-13T18:00:00Z","v":4265,"vw":103.121},{"c":103.345,"h":103.345,"l":103.215,"n":56,"o":103.215,"t":"2026-10-13T18:15:00Z","v":1264,"vw":103.240138},{"c":103.44,"h":103.52,"l":103.44,"n":82,"o":103.45,"t":"2026-10-13T18:30:00Z","v":3176,"vw":103.460428},{"c":103.345,"h":103.48,"l":103.295,"n":222,"o":103.48,"t":"2026-10-13T18:45:00Z","v":9053,"vw":103.353269},{"c":103.12,"h":103.44,"l":103.12,"n":213,"o":103.44,"t":"2026-10-13T19:00:00Z","v":4851,"vw":103.290459},{"c":102.95,"h":103.16,"l":102.95,"n":328,"o":103.14,"t":"2026-10-13T19:15:00Z","v":6392,"vw":103.052337},{"c":103.055,"h":103.195,"l":102.9,"n":353,"o":102.955,"t":"2026-10-13T19:30:00Z","v":6776,"vw":103.07166},{"c":102.95,"h":103.235,"l":102.79,"n":1139,"o":102.99,"t":"2026-10-13T19:45:00Z","v":27563,"vw":103.031892},{"c":102.88,"h":102.95,"l":102.88,"n":37,"o":102.95,"t":"2026-10-13T20:00:00Z","v":59498,"vw":102.880131},{"c":100.89,"h":102.265,"l":100.89,"n":80,"o":101.2,"t":"2026-10-14T13:30:00Z","v":13384,"vw":101.2344},{"c":100.59,"h":101,"l":100.415,"n":100,"o":100.89,"t":"2026-10-14T13:45:00Z","v":9379,"vw":100.771256},{"c":100.66,"h":101.02,"l":100.59,"n":143,"o":100.59,"t":"2026-10-14T14:00:00Z","v":4523,"vw":100.844714},{"c":100.48,"h":100.63,"l":100.2,"n":160,"o":100.53,"t":"2026-10-14T14:15:00Z","v":5865,"vw":100.400535},{"c":100.43,"h":100.7,"l":100.43,"n":63,"o":100.67,"t":"2026-10-14T14:30:00Z","v":2126,"vw":100.569013},{"c":100.61,"h":100.635,"l":100.55,"n":69,"o":100.55,"t":"2026-10-14T14:45:00Z","v":2454,"vw":100.604721},{"c":100.7,"h":100.7,"l":100.5975,"n":110,"o":100.6,"t":"2026-10-14T15:00:00Z","v":2599,"vw":100.619161},{"c":100.62,"h":101.08,"l":100.62,"n":153,"o":101.08,"t":"2026-10-14T15:15:00Z","v":3653,"vw":100.844938},{"c":100.735,"h":100.88,"l":100.62,"n":105,"o":100.62,"t":"2026-10-14T15:30:00Z","v":3083,"vw":100.782846},{"c":100.67,"h":100.945,"l":100.67,"n":228,"o":100.94,"t":"2026-10-14T15:45:00Z","v":5799,"vw":100.791946},{"c":100.87,"h":100.87,"l":100.595,"n":207,"o":100.62,"t":"2026-10-14T16:00:00Z","v":4243,"vw":100.706783},{"c":101.25,"h":101.25,"l":101.01,"n":286,"o":101.09,"t":"2026-10-14T16:15:00Z","v":11197,"vw":101.153016},{"c":100.985,"h":101.27,"l":100.985,"n":236,"o":101.27,"t":"2026-10-14T16:30:00Z","v":5746,"vw":101.150045},{"c":101,"h":101,"l":101,"n":36,"o":101,"t":"2026-10-14T16:45:00Z","v":413,"vw":101},{"c":100.835,"h":101.12,"l":100.835,"n":213,"o":101,"t":"2026-10-14T17:00:00Z","v":3946,"vw":101.017754},{"c":100.9075,"h":100.95,"l":100.82,"n":167,"o":100.83,"t":"2026-10-14T17:15:00Z","v":5402,"vw":100.870452},{"c":100.98,"h":100.99,"l":100.72,"n":220,"o":100.885,"t":"2026-10-14T17:30:00Z","v":5283,"vw":100.825},{"c":101.34,"h":101.34,"l":101.03,"n":152,"o":101.03,"t":"2026-10-14T17:45:00Z","v":4041,"vw":101.179311},{"c":101.52,"h":101.52,"l":101.34,"n":178,"o":101.34,"t":"2026-10-14T18:00:00Z","v":4820,"vw":101.413748},{"c":101.505,"h":101.715,"l":101.505,"n":255,"o":101.57,"t":"2026-10-14T18:15:00Z","v":8443,"vw":101.653822},{"c":101.6,"h":101.61,"l":101.53,"n":77,"o":101.53,"t":"2026-10-14T18:30:00Z","v":1498,"vw":101.585},{"c":101.49,"h":101.58,"l":101.46,"n":228,"o":101.58,"t":"2026-10-14T18:45:00Z","v":5337,"vw":101.508476},{"c":101.57,"h":101.825,"l":101.5,"n":481,"o":101.51,"t":"2026-10-14T19:00:00Z","v":9796,"vw":101.678282},{"c":101.12,"h":101.57,"l":101.12,"n":258,"o":101.545,"t":"2026-10-14T19:15:00Z","v":5894,"vw":101.463789},{"c":102.01,"h":102.01,"l":101.44,"n":445,"o":101.44,"t":"2026-10-14T19:30:00Z","v":14527,"vw":101.779189},{"c":102.39,"h":102.4,"l":101.85,"n":1178,"o":102.075,"t":"2026-10-14T19:45:00Z","v":38910,"vw":102.131199},{"c":102.39,"h":102.39,"l":102.39,"n":43,"o":102.39,"t":"2026-10-14T20:00:00Z","v":66910,"vw":102.39},{"c":103.37,"h":103.89,"l":102.635,"n":93,"o":103.59,"t":"2026-10-15T13:30:00Z","v":7928,"vw":103.589082},{"c":103.775,"h":103.775,"l":103.74,"n":12,"o":103.74,"t":"2026-10-15T13:45:00Z","v":232,"vw":103.7575},{"c":103.67,"h":103.68,"l":103.051,"n":283,"o":103.47,"t":"2026-10-15T14:00:00Z","v":12588,"vw":103.524031},{"c":103.16,"h":103.64,"l":103.14,"n":31,"o":103.64,"t":"2026-10-15T14:15:00Z","v":1008,"vw":103.424},{"c":103.07,"h":103.66,"l":103.07,"n":90,"o":103.57,"t":"2026-10-15T14:30:00Z","v":2600,"vw":103.368571},{"c":103.14,"h":103.35,"l":103.02,"n":171,"o":103.03,"t":"2026-10-15T14:45:00Z","v":4782,"vw":103.2015},{"c":102.9,"h":103.06,"l":102.9,"n":137,"o":103.03,"t":"2026-10-15T15:00:00Z","v":2598,"vw":102.969501},{"c":102.44,"h":102.63,"l":102.44,"n":98,"o":102.44,"t":"2026-10-15T15:15:00Z","v":2332,"vw":102.509882},{"c":102.565,"h":102.595,"l":102.4,"n":151,"o":102.58,"t":"2026-10-15T15:30:00Z","v":3746,"vw":102.493624},{"c":102.27,"h":102.605,"l":102.2,"n":113,"o":102.605,"t":"2026-10-15T15:45:00Z","v":3195,"vw":102.3378},{"c":102.26,"h":102.44,"l":102.17,"n":95,"o":102.355,"t":"2026-10-15T16:00:00Z","v":4565,"vw":102.248427},{"c":102.485,"h":102.485,"l":102.225,"n":59,"o":102.225,"t":"2026-10-15T16:15:00Z","v":1311,"vw":102.418},{"c":102.57,"h":102.62,"l":102.51,"n":132,"o":102.62,"t":"2026-10-15T16:30:00Z","v":2014,"vw":102.54},{"c":102.4,"h":102.44,"l":102.4,"n":31,"o":102.44,"t":"2026-10-15T16:45:00Z","v":896,"vw":102.413333},{"c":102.35,"h":102.51,"l":102.26,"n":80,"o":102.445,"t":"2026-10-15T17:00:00Z","v":2372,"vw":102.350881},{"c":102.69,"h":102.69,"l":102.22,"n":161,"o":102.38,"t":"2026-10-15T17:15:00Z","v":3765,"vw":102.47167},{"c":102.35,"h":102.57,"l":102.35,"n":83,"o":102.57,"t":"2026-10-15T17:30:00Z","v":2412,"vw":102.457607},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-10-15T17:45:00Z","v":300,"vw":102.36},{"c":102.59,"h":102.63,"l":102.46,"n":132,"o":102.46,"t":"2026-10-15T18:00:00Z","v":2752,"vw":102.53885},{"c":102.64,"h":102.67,"l":102.55,"n":91,"o":102.605,"t":"2026-10-15T18:15:00Z","v":2273,"vw":102.59625},{"c":102.755,"h":102.78,"l":102.68,"n":147,"o":102.73,"t":"2026-10-15T18:30:00Z","v":4561,"vw":102.736202},{"c":102.69,"h":102.755,"l":102.64,"n":128,"o":102.755,"t":"2026-10-15T18:45:00Z","v":2577,"vw":102.691946},{"c":102.44,"h":102.58,"l":102.44,"n":106,"o":102.58,"t":"2026-10-15T19:00:00Z","v":2523,"vw":102.521513},{"c":102.485,"h":102.53,"l":102.445,"n":180,"o":102.445,"t":"2026-10-15T19:15:00Z","v":3158,"vw":102.503604},{"c":102.42,"h":102.48,"l":102.34,"n":363,"o":102.48,"t":"2026-10-15T19:30:00Z","v":7769,"vw":102.420007},{"c":101.83,"h":102.38,"l":101.32,"n":2036,"o":102.38,"t":"2026-10-15T19:45:00Z","v":105529,"vw":101.579535},{"c":101.79,"h":101.79,"l":101.79,"n":43,"o":101.79,"t":"2026-10-15T20:00:00Z","v":67830,"vw":101.79},{"c":101.82,"h":102.31,"l":101.82,"n":27,"o":102.31,"t":"2026-10-16T13:30:00Z","v":5961,"vw":102.290945},{"c":102.68,"h":102.709,"l":102.37,"n":93,"o":102.37,"t":"2026-10-16T13:45:00Z","v":2547,"vw":102.54325},{"c":102.1,"h":102.78,"l":102.1,"n":155,"o":102.55,"t":"2026-10-16T14:00:00Z","v":4711,"vw":102.614713},{"c":102.51,"h":102.68,"l":102.085,"n":96,"o":102.09,"t":"2026-10-16T14:15:00Z","v":3809,"vw":102.337222},{"c":102.55,"h":102.75,"l":102.55,"n":113,"o":102.59,"t":"2026-10-16T14:30:00Z","v":3183,"vw":102.692837},{"c":102.715,"h":102.75,"l":102.565,"n":56,"o":102.565,"t":"2026-10-16T14:45:00Z","v":2395,"vw":102.658728},{"c":102.98,"h":103,"l":102.71,"n":356,"o":102.71,"t":"2026-10-16T15:00:00Z","v":13340,"vw":102.929388},{"c":103.05,"h":103.05,"l":102.86,"n":274,"o":102.9,"t":"2026-10-16T15:15:00Z","v":13446,"vw":102.995171},{"c":102.89,"h":103.025,"l":102.89,"n":126,"o":102.97,"t":"2026-10-16T15:30:00Z","v":2886,"vw":102.947333},{"c":102.805,"h":102.86,"l":102.77,"n":33,"o":102.86,"t":"2026-10-16T15:45:00Z","v":1431,"vw":102.811527},{"c":102.385,"h":102.64,"l":102.29,"n":113,"o":102.64,"t":"2026-10-16T16:00:00Z","v":2687,"vw":102.487941},{"c":102.12,"h":102.32,"l":102.075,"n":197,"o":102.28,"t":"2026-10-16T16:15:00Z","v":4657,"vw":102.185735},{"c":102.105,"h":102.105,"l":102.105,"n":9,"o":102.105,"t":"2026-10-16T16:30:00Z","v":172,"vw":102.105},{"c":101.9,"h":101.99,"l":101.89,"n":112,"o":101.98,"t":"2026-10-16T16:45:00Z","v":2450,"vw":101.957143},{"c":101.76,"h":102.07,"l":101.76,"n":201,"o":101.91,"t":"2026-10-16T17:00:00Z","v":4262,"vw":101.938067},{"c":101.7401,"h":101.87,"l":101.7401,"n":62,"o":101.85,"t":"2026-10-16T17:15:00Z","v":2037,"vw":101.832681},{"c":101.92,"h":101.99,"l":101.77,"n":277,"o":101.89,"t":"2026-10-16T17:30:00Z","v":13938,"vw":101.880971},{"c":102.015,"h":102.07,"l":101.9,"n":155,"o":101.92,"t":"2026-10-16T17:45:00Z","v":2411,"vw":101.986875},{"c":102.05,"h":102.185,"l":102.025,"n":234,"o":102.025,"t":"2026-10-16T18:00:00Z","v":3946,"vw":102.108661},{"c":102.07,"h":102.225,"l":102,"n":276,"o":102,"t":"2026-10-16T18:15:00Z","v":8756,"vw":102.056118},{"c":102.1901,"h":102.26,"l":102.05,"n":267,"o":102.05,"t":"2026-10-16T18:30:00Z","v":4383,"vw":102.196256},{"c":102.385,"h":102.425,"l":102.24,"n":257,"o":102.24,"t":"2026-10-16T18:45:00Z","v":6486,"vw":102.321951},{"c":102.53,"h":102.82,"l":102.505,"n":184,"o":102.505,"t":"2026-10-16T19:00:00Z","v":3936,"vw":102.676333},{"c":102.545,"h":102.73,"l":102.53,"n":173,"o":102.63,"t":"2026-10-16T19:15:00Z","v":3471,"vw":102.609725},{"c":102.38,"h":102.775,"l":102.38,"n":366,"o":102.65,"t":"2026-10-16T19:30:00Z","v":9914,"vw":102.619102},{"c":102.77,"h":102.88,"l":102.49,"n":1060,"o":102.49,"t":"2026-10-16T19:45:00Z","v":27432,"vw":102.719774},{"c":102.8,"h":102.8,"l":102.8,"n":33,"o":102.8,"t":"2026-10-16T20:00:00Z","v":52422,"vw":102.8},{"c":102.58,"h":102.8,"l":101.77,"n":74,"o":101.77,"t":"2026-10-19T13:30:00Z","v":8407,"vw":102.301339},{"c":102.695,"h":102.695,"l":102.33,"n":63,"o":102.33,"t":"2026-10-19T13:45:00Z","v":1591,"vw":102.495924},{"c":103.01,"h":103.01,"l":102.64,"n":295,"o":102.715,"t":"2026-10-19T14:00:00Z","v":16870,"vw":102.791791},{"c":102.85,"h":103.06,"l":102.84,"n":63,"o":102.84,"t":"2026-10-19T14:15:00Z","v":1389,"vw":102.8935},{"c":102.945,"h":103.07,"l":102.705,"n":176,"o":103.055,"t":"2026-10-19T14:30:00Z","v":4813,"vw":102.955689},{"c":102.89,"h":102.89,"l":102.81,"n":24,"o":102.81,"t":"2026-10-19T14:45:00Z","v":711,"vw":102.854},{"c":103.045,"h":103.17,"l":102.7,"n":194,"o":102.89,"t":"2026-10-19T15:00:00Z","v":5836,"vw":102.962625},{"c":103.14,"h":103.15,"l":103.045,"n":70,"o":103.045,"t":"2026-10-19T15:15:00Z","v":7451,"vw":103.092513},{"c":103.28,"h":103.3,"l":102.95,"n":154,"o":103.05,"t":"2026-10-19T15:30:00Z","v":4238,"vw":103.112341},{"c":103.165,"h":103.165,"l":103.04,"n":49,"o":103.04,"t":"2026-10-19T15:45:00Z","v":1089,"vw":103.123333},{"c":103.02,"h":103.02,"l":102.97,"n":33,"o":102.97,"t":"2026-10-19T16:00:00Z","v":737,"vw":102.986667},{"c":103,"h":103.025,"l":102.91,"n":55,"o":102.93,"t":"2026-10-19T16:15:00Z","v":1327,"vw":102.951413},{"c":102.895,"h":103.04,"l":102.84,"n":207,"o":102.84,"t":"2026-10-19T16:30:00Z","v":4921,"vw":102.952391},{"c":102.905,"h":102.905,"l":102.905,"n":6,"o":102.905,"t":"2026-10-19T16:45:00Z","v":112,"vw":102.905},{"c":102.8,"h":102.875,"l":102.79,"n":130,"o":102.84,"t":"2026-10-19T17:00:00Z","v":3841,"vw":102.831482},{"c":102.98,"h":103.035,"l":102.77,"n":139,"o":102.77,"t":"2026-10-19T17:15:00Z","v":4114,"vw":102.9028},{"c":102.94,"h":103.045,"l":102.935,"n":128,"o":103.045,"t":"2026-10-19T17:30:00Z","v":3139,"vw":102.99178},{"c":103.17,"h":103.17,"l":103,"n":131,"o":103,"t":"2026-10-19T17:45:00Z","v":2443,"vw":103.065},{"c":103.17,"h":103.215,"l":103.13,"n":168,"o":103.17,"t":"2026-10-19T18:00:00Z","v":2526,"vw":103.165},{"c":103.22,"h":103.27,"l":103.16,"n":281,"o":103.165,"t":"2026-10-19T18:15:00Z","v":14296,"vw":103.193615},{"c":103.09,"h":103.21,"l":102.95,"n":325,"o":103.21,"t":"2026-10-19T18:30:00Z","v":11248,"vw":103.047479},{"c":102.875,"h":102.995,"l":102.85,"n":168,"o":102.995,"t":"2026-10-19T18:45:00Z","v":4744,"vw":102.895517},{"c":102.906,"h":103.11,"l":102.86,"n":221,"o":102.865,"t":"2026-10-19T19:00:00Z","v":4301,"vw":102.972898},{"c":102.875,"h":103.1,"l":102.85,"n":280,"o":102.99,"t":"2026-10-19T19:15:00Z","v":5911,"vw":102.938518},{"c":102.8,"h":103.12,"l":102.79,"n":435,"o":102.95,"t":"2026-10-19T19:30:00Z","v":12757,"vw":102.964518},{"c":102.8,"h":103.23,"l":102.77,"n":1492,"o":103.08,"t":"2026-10-19T19:45:00Z","v":47892,"vw":103.014845},{"c":102.79,"h":102.79,"l":102.79,"n":46,"o":102.79,"t":"2026-10-19T20:00:00Z","v":108965,"vw":102.79},{"c":102.79,"h":102.79,"l":102.79,"n":1,"o":102.79,"t":"2026-10-19T20:15:00Z","v":594,"vw":102.79},{"c":104.335,"h":104.34,"l":103.24,"n":472,"o":103.3,"t":"2026-10-20T13:30:00Z","v":51433,"vw":104.002306},{"c":104.775,"h":104.93,"l":104.335,"n":458,"o":104.335,"t":"2026-10-20T13:45:00Z","v":21427,"vw":104.700964},{"c":103.607,"h":104.55,"l":103.607,"n":73,"o":104.55,"t":"2026-10-20T14:00:00Z","v":2648,"vw":104.249442},{"c":104.05,"h":104.5585,"l":104.05,"n":68,"o":104.19,"t":"2026-10-20T14:15:00Z","v":1292,"vw":104.289024},{"c":104.03,"h":104.03,"l":103.86,"n":75,"o":103.87,"t":"2026-10-20T14:30:00Z","v":3322,"vw":103.999668},{"c":104.3,"h":105,"l":104.3,"n":58,"o":104.63,"t":"2026-10-20T14:45:00Z","v":1518,"vw":104.612613},{"c":104.12,"h":104.57,"l":104.12,"n":67,"o":104.39,"t":"2026-10-20T15:00:00Z","v":2310,"vw":104.267},{"c":104.63,"h":104.63,"l":104.21,"n":55,"o":104.21,"t":"2026-10-20T15:15:00Z","v":1552,"vw":104.407141},{"c":104.74,"h":104.74,"l":104.45,"n":396,"o":104.63,"t":"2026-10-20T15:30:00Z","v":21905,"vw":104.634091},{"c":104.67,"h":104.825,"l":104.51,"n":85,"o":104.825,"t":"2026-10-20T15:45:00Z","v":3605,"vw":104.640915},{"c":104.13,"h":104.6,"l":103.96,"n":342,"o":104.6,"t":"2026-10-20T16:00:00Z","v":16035,"vw":104.130606},{"c":104.135,"h":104.27,"l":104,"n":54,"o":104.13,"t":"2026-10-20T16:15:00Z","v":1989,"vw":104.135608},{"c":104.3416,"h":104.43,"l":104.28,"n":99,"o":104.29,"t":"2026-10-20T16:30:00Z","v":2998,"vw":104.311611},{"c":104.758,"h":104.78,"l":104.47,"n":234,"o":104.47,"t":"2026-10-20T16:45:00Z","v":8619,"vw":104.675684},{"c":105.41,"h":105.45,"l":104.845,"n":264,"o":104.9799,"t":"2026-10-20T17:00:00Z","v":6820,"vw":105.058107},{"c":105.535,"h":105.72,"l":105.26,"n":161,"o":105.41,"t":"2026-10-20T17:15:00Z","v":6784,"vw":105.445423},{"c":105.67,"h":105.67,"l":105.51,"n":280,"o":105.54,"t":"2026-10-20T17:30:00Z","v":10631,"vw":105.595458},{"c":105.52,"h":105.77,"l":105.3,"n":458,"o":105.62,"t":"2026-10-20T17:45:00Z","v":20278,"vw":105.478041},{"c":105.71,"h":105.72,"l":105.48,"n":133,"o":105.51,"t":"2026-10-20T18:00:00Z","v":5431,"vw":105.593681},{"c":105.695,"h":105.75,"l":105.5442,"n":215,"o":105.615,"t":"2026-10-20T18:15:00Z","v":7279,"vw":105.670592},{"c":105.56,"h":105.94,"l":105.56,"n":269,"o":105.77,"t":"2026-10-20T18:30:00Z","v":11676,"vw":105.799848},{"c":105.47,"h":105.665,"l":105.47,"n":227,"o":105.64,"t":"2026-10-20T18:45:00Z","v":6645,"vw":105.57634},{"c":105.48,"h":105.7,"l":105.46,"n":223,"o":105.52,"t":"2026-10-20T19:00:00Z","v":7184,"vw":105.553046},{"c":105.31,"h":105.59,"l":105.18,"n":441,"o":105.38,"t":"2026-10-20T19:15:00Z","v":13223,"vw":105.360599},{"c":105.1125,"h":105.37,"l":105.035,"n":436,"o":105.275,"t":"2026-10-20T19:30:00Z","v":12938,"vw":105.174624},{"c":105.01,"h":105.405,"l":104.91,"n":1791,"o":105.125,"t":"2026-10-20T19:45:00Z","v":63033,"vw":105.108147},{"c":105.03,"h":105.03,"l":105.03,"n":54,"o":105.03,"t":"2026-10-20T20:00:00Z","v":116365,"vw":105.03},{"c":105,"h":105,"l":104.7,"n":5,"o":104.7,"t":"2026-10-21T10:15:00Z","v":902,"vw":104.83},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-21T12:45:00Z","v":101,"vw":105},{"c":104.94,"h":104.94,"l":104.94,"n":2,"o":104.94,"t":"2026-10-21T13:00:00Z","v":201,"vw":104.94},{"c":105.14,"h":105.98,"l":104.76,"n":70,"o":105.56,"t":"2026-10-21T13:30:00Z","v":2735,"vw":105.487268},{"c":105.43,"h":105.43,"l":104.43,"n":85,"o":104.56,"t":"2026-10-21T14:00:00Z","v":2638,"vw":104.894396},{"c":104.98,"h":105.2325,"l":104.98,"n":162,"o":105.07,"t":"2026-10-21T14:15:00Z","v":2431,"vw":105.093448},{"c":105.555,"h":105.555,"l":105.345,"n":85,"o":105.38,"t":"2026-10-21T14:30:00Z","v":3500,"vw":105.47916},{"c":105.605,"h":105.605,"l":105.56,"n":20,"o":105.56,"t":"2026-10-21T14:45:00Z","v":1223,"vw":105.596818},{"c":105.095,"h":105.33,"l":104.79,"n":238,"o":105.32,"t":"2026-10-21T15:00:00Z","v":6141,"vw":105.004787},{"c":105.095,"h":105.17,"l":105.095,"n":40,"o":105.1,"t":"2026-10-21T15:15:00Z","v":1819,"vw":105.118001},{"c":105.13,"h":105.145,"l":105.095,"n":57,"o":105.095,"t":"2026-10-21T15:30:00Z","v":1432,"vw":105.123125},{"c":105.36,"h":105.36,"l":105.13,"n":118,"o":105.13,"t":"2026-10-21T15:45:00Z","v":2425,"vw":105.252111},{"c":105.235,"h":105.45,"l":105.16,"n":141,"o":105.25,"t":"2026-10-21T16:00:00Z","v":4426,"vw":105.299869},{"c":105.09,"h":105.16,"l":104.925,"n":107,"o":105.16,"t":"2026-10-21T16:15:00Z","v":3350,"vw":105.076078},{"c":104.85,"h":105.1,"l":104.76,"n":135,"o":105.1,"t":"2026-10-21T16:30:00Z","v":4682,"vw":104.951059},{"c":104.89,"h":104.9,"l":104.71,"n":41,"o":104.8,"t":"2026-10-21T16:45:00Z","v":2707,"vw":104.739479},{"c":105.025,"h":105.03,"l":104.905,"n":85,"o":104.93,"t":"2026-10-21T17:00:00Z","v":2245,"vw":104.951968},{"c":104.81,"h":104.85,"l":104.68,"n":143,"o":104.85,"t":"2026-10-21T17:15:00Z","v":2833,"vw":104.785912},{"c":104.6,"h":104.725,"l":104.54,"n":120,"o":104.615,"t":"2026-10-21T17:30:00Z","v":3026,"vw":104.641996},{"c":104.56,"h":104.72,"l":104.56,"n":84,"o":104.61,"t":"2026-10-21T17:45:00Z","v":2139,"vw":104.635844},{"c":104.455,"h":104.51,"l":104.455,"n":112,"o":104.51,"t":"2026-10-21T18:00:00Z","v":2948,"vw":104.496295},{"c":104.73,"h":104.73,"l":104.485,"n":94,"o":104.57,"t":"2026-10-21T18:15:00Z","v":2011,"vw":104.600737},{"c":104.73,"h":104.75,"l":104.68,"n":43,"o":104.71,"t":"2026-10-21T18:30:00Z","v":1114,"vw":104.711429},{"c":104.25,"h":104.72,"l":104.25,"n":223,"o":104.66,"t":"2026-10-21T18:45:00Z","v":5586,"vw":104.524824},{"c":104.39,"h":104.5,"l":104.26,"n":120,"o":104.26,"t":"2026-10-21T19:00:00Z","v":2333,"vw":104.409953},{"c":104.795,"h":104.795,"l":104.6,"n":112,"o":104.6,"t":"2026-10-21T19:15:00Z","v":2519,"vw":104.719271},{"c":105.29,"h":105.29,"l":104.86,"n":320,"o":104.86,"t":"2026-10-21T19:30:00Z","v":8196,"vw":105.112917},{"c":105.155,"h":105.31,"l":104.98,"n":1049,"o":105.19,"t":"2026-10-21T19:45:00Z","v":23452,"vw":105.150811},{"c":105.1,"h":105.1,"l":105.1,"n":40,"o":105.1,"t":"2026-10-21T20:00:00Z","v":44711,"vw":105.1},{"c":106.005,"h":106.005,"l":105.81,"n":36,"o":105.81,"t":"2026-10-22T13:30:00Z","v":1341,"vw":105.856311},{"c":105.845,"h":106.14,"l":105.845,"n":16,"o":106.14,"t":"2026-10-22T13:45:00Z","v":422,"vw":105.98481},{"c":106.6427,"h":106.6427,"l":106.14,"n":64,"o":106.14,"t":"2026-10-22T14:00:00Z","v":1737,"vw":106.403579},{"c":106.67,"h":106.78,"l":106.44,"n":163,"o":106.78,"t":"2026-10-22T14:15:00Z","v":5252,"vw":106.602397},{"c":106.28,"h":106.74,"l":106.28,"n":120,"o":106.71,"t":"2026-10-22T14:30:00Z","v":3077,"vw":106.480069},{"c":106.58,"h":106.7,"l":106.49,"n":117,"o":106.58,"t":"2026-10-22T14:45:00Z","v":2969,"vw":106.585769},{"c":106.88,"h":107.01,"l":106.58,"n":273,"o":106.58,"t":"2026-10-22T15:00:00Z","v":8411,"vw":106.913333},{"c":106.77,"h":106.91,"l":106.685,"n":75,"o":106.79,"t":"2026-10-22T15:15:00Z","v":3009,"vw":106.812755},{"c":106.99,"h":106.99,"l":106.565,"n":91,"o":106.71,"t":"2026-10-22T15:30:00Z","v":4919,"vw":106.81954},{"c":106.89,"h":107.01,"l":106.89,"n":68,"o":106.98,"t":"2026-10-22T15:45:00Z","v":2392,"vw":106.950687},{"c":106.585,"h":106.8875,"l":106.585,"n":157,"o":106.885,"t":"2026-10-22T16:00:00Z","v":4755,"vw":106.799067},{"c":106.76,"h":106.76,"l":106.58,"n":92,"o":106.58,"t":"2026-10-22T16:15:00Z","v":1966,"vw":106.632076},{"c":106.9325,"h":106.9325,"l":106.84,"n":91,"o":106.855,"t":"2026-10-22T16:30:00Z","v":2781,"vw":106.892221},{"c":107.01,"h":107.02,"l":106.84,"n":224,"o":106.99,"t":"2026-10-22T16:45:00Z","v":11370,"vw":106.961475},{"c":107.05,"h":107.062,"l":106.79,"n":153,"o":106.94,"t":"2026-10-22T17:00:00Z","v":5408,"vw":106.926508},{"c":106.92,"h":106.93,"l":106.83,"n":106,"o":106.93,"t":"2026-10-22T17:15:00Z","v":3147,"vw":106.884553},{"c":106.85,"h":107.005,"l":106.85,"n":88,"o":107.005,"t":"2026-10-22T17:30:00Z","v":3152,"vw":106.940656},{"c":107.03,"h":107.03,"l":106.85,"n":27,"o":106.85,"t":"2026-10-22T17:45:00Z","v":589,"vw":106.971537},{"c":107.31,"h":107.32,"l":107,"n":324,"o":107,"t":"2026-10-22T18:00:00Z","v":11459,"vw":107.130083},{"c":107.29,"h":107.29,"l":107.2,"n":202,"o":107.23,"t":"2026-10-22T18:15:00Z","v":11508,"vw":107.272667},{"c":107.15,"h":107.25,"l":107.145,"n":136,"o":107.25,"t":"2026-10-22T18:30:00Z","v":4521,"vw":107.189813},{"c":107.18,"h":107.3,"l":107.18,"n":106,"o":107.22,"t":"2026-10-22T18:45:00Z","v":2895,"vw":107.215019},{"c":107.07,"h":107.34,"l":107.06,"n":322,"o":107.18,"t":"2026-10-22T19:00:00Z","v":10968,"vw":107.230925},{"c":106.9,"h":107.16,"l":106.9,"n":131,"o":107.13,"t":"2026-10-22T19:15:00Z","v":4313,"vw":107.058029},{"c":106.99,"h":107.11,"l":106.98,"n":222,"o":107.04,"t":"2026-10-22T19:30:00Z","v":6168,"vw":107.038583},{"c":106.72,"h":107.02,"l":106.69,"n":1137,"o":106.95,"t":"2026-10-22T19:45:00Z","v":31588,"vw":106.831007},{"c":106.71,"h":106.71,"l":106.71,"n":53,"o":106.71,"t":"2026-10-22T20:00:00Z","v":57326,"vw":106.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.108610074505027,"strike":148.792759173136,"iv":0.8293198337947008,"gamma":0.0077671374604534665,"theta":-0.0783313317089328,"vega":0.0526771925276583,"rho":0.007367239904203087,"breakevenPct":40.475465511799314},{"delta":0.15,"premium":0.9135334349004545,"strike":123.17334169768449,"iv":0.43019278546858253,"gamma":0.019586222129270775,"theta":-0.05219058172730024,"vega":0.07000670180100958,"rho":0.011476384990738095,"breakevenPct":16.284204978525864},{"delta":0.2,"premium":1.1005936675461743,"strike":116.99208443271768,"iv":0.3460145118733509,"gamma":0.027036147757255935,"theta":-0.051488390501319266,"vega":0.08347150395778363,"rho":0.015370736137744829,"breakevenPct":10.666927279789952},{"delta":0.25,"premium":1.3957668711656444,"strike":114.39263803680981,"iv":0.32244711656441716,"gamma":0.03237546012269939,"theta":-0.055057668711656446,"vega":0.09435177914110429,"rho":0.01923537318353003,"breakevenPct":8.507548409685567},{"delta":0.3,"premium":1.7638650306748467,"strike":112.85889570552148,"iv":0.3172630674846626,"gamma":0.035596319018404904,"theta":-0.05873865030674847,"vega":0.10180576687116565,"rho":0.023101907970321293,"breakevenPct":7.415200764873328},{"delta":0.35,"premium":2.131963190184049,"strike":111.32515337423312,"iv":0.312079018404908,"gamma":0.03881717791411043,"theta":-0.062419631901840494,"vega":0.10925975460122699,"rho":0.02696844275711255,"breakevenPct":6.3228531200610885},{"delta":0.4,"premium":2.5495533498759313,"strike":109.83126550868487,"iv":0.3094493300248139,"gamma":0.04139751861042183,"theta":-0.06605558312655088,"vega":0.11573037220843672,"rho":0.030813448338240974,"breakevenPct":5.314233772430703},{"delta":0.45,"premium":3.2815632754342436,"strike":108.59057071960298,"iv":0.32304734491315135,"gamma":0.03990868486352357,"theta":-0.06940545905707196,"vega":0.11595369727047146,"rho":0.034521680142217244,"breakevenPct":4.837535371602691},{"delta":0.5,"premium":4.013573200992556,"strike":107.3498759305211,"iv":0.3366453598014888,"gamma":0.03841985111662531,"theta":-0.07275533498759305,"vega":0.1161770223325062,"rho":0.03822991194619352,"breakevenPct":4.3608369707746775},{"delta":0.55,"premium":4.745583126550869,"strike":106.10918114143921,"iv":0.3502433746898263,"gamma":0.036931017369727044,"theta":-0.07610521091811415,"vega":0.11640034739454094,"rho":0.04193814375016979,"breakevenPct":3.8841385699466646},{"delta":0.6,"premium":5.475830352580481,"strike":104.86458865610629,"iv":0.36115421563617783,"gamma":0.03545646397547266,"theta":-0.0784581502299438,"vega":0.11578753193663771,"rho":0.04564725879951413,"breakevenPct":3.4021357030145047},{"delta":0.65,"premium":6.1912110373019935,"strike":103.58712314767502,"iv":0.3494015329586101,"gamma":0.034102350536535514,"theta":-0.07240296371997956,"vega":0.10812273888605006,"rho":0.04936382310696281,"breakevenPct":2.875395169128495},{"delta":0.7,"premium":6.906591722023505,"strike":102.30965763924374,"iv":0.3376488502810424,"gamma":0.032748237097598366,"theta":-0.06634777721001534,"vega":0.10045794583546244,"rho":0.05308038741441148,"breakevenPct":2.348654635242486},{"delta":0.75,"premium":7.621972406745018,"strike":101.03219213081246,"iv":0.32589616760347473,"gamma":0.03139412365866122,"theta":-0.060292590700051094,"vega":0.09279315278487481,"rho":0.05679695172186015,"breakevenPct":1.8219141013564764},{"delta":0.8,"premium":8.525686591276253,"strike":99.61227786752826,"iv":0.3167101777059774,"gamma":0.029214378029079155,"theta":-0.053833602584814205,"vega":0.08354474959612276,"rho":0.060387051321735045,"breakevenPct":1.3381730473287718},{"delta":0.85,"premium":10.221970920840063,"strike":97.59289176090469,"iv":0.31832568659127625,"gamma":0.02356009693053312,"theta":-0.04567528271405493,"vega":0.06763198707592892,"rho":0.06344494527723693,"breakevenPct":1.03538813770477},{"delta":0.9,"premium":11.918255250403877,"strike":95.57350565428109,"iv":0.3199411954765751,"gamma":0.017905815831987075,"theta":-0.037516962843295636,"vega":0.05171922455573505,"rho":0.06650283923273884,"breakevenPct":0.7326032280807677}],"put":[{"delta":0.1,"premium":0.8235068560170344,"strike":89.07733505470031,"iv":0.5364226732801147,"gamma":0.010764886314209894,"theta":-0.04699315821182952,"vega":0.0523088959265717,"rho":-0.00950950499008434,"breakevenPct":17.295634712132614},{"delta":0.15,"premium":0.933874878758487,"strike":96.13482056256062,"iv":0.38031222114451985,"gamma":0.02021930164888458,"theta":-0.043078176527643064,"vega":0.06903656644034918,"rho":-0.014074233413790448,"breakevenPct":10.785356870206975},{"delta":0.2,"premium":1.2733511154219208,"strike":98.55965082444229,"iv":0.36110756547041706,"gamma":0.025602424830261886,"theta":-0.04880077594568381,"vega":0.0830035887487876,"rho":-0.018748840287987078,"breakevenPct":8.83113137567203},{"delta":0.25,"premium":1.671887666473654,"strike":100.58772437753329,"iv":0.3490417486971627,"gamma":0.029810885929357267,"theta":-0.053598784018529244,"vega":0.09425037637521715,"rho":-0.02343580274193186,"breakevenPct":7.304060808678052},{"delta":0.3,"premium":2.156832657788072,"strike":102.03532136653156,"iv":0.3474204400694847,"gamma":0.03230075275043428,"theta":-0.05704406485234511,"vega":0.10151731325998842,"rho":-0.02814084207856236,"breakevenPct":6.401941047002631},{"delta":0.35,"premium":2.6417776491024902,"strike":103.48291835552982,"iv":0.34579913144180663,"gamma":0.03479061957151129,"theta":-0.060489345686160975,"vega":0.1087842501447597,"rho":-0.03284588141519286,"breakevenPct":5.49982128532721},{"delta":0.4,"premium":3.126722640416909,"strike":104.93051534452809,"iv":0.34417782281412856,"gamma":0.03728048639258831,"theta":-0.06393462651997685,"vega":0.11605118702953099,"rho":-0.03755092075182337,"breakevenPct":4.597701523651788},{"delta":0.45,"premium":3.742280345352971,"strike":106.20873539867954,"iv":0.3394826307770442,"gamma":0.037907668867445406,"theta":-0.0625528186896902,"vega":0.1163758252920264,"rho":-0.04230979509821838,"breakevenPct":3.9767078499423065},{"delta":0.5,"premium":4.3644235652615535,"strike":107.47841543930929,"iv":0.3346324530218385,"gamma":0.03844093448450991,"theta":-0.060927628237684106,"vega":0.11635043169121381,"rho":-0.04707138381485363,"breakevenPct":3.369888600836149},{"delta":0.55,"premium":4.986566785170137,"strike":108.74809547993905,"iv":0.32978227526663284,"gamma":0.0389742001015744,"theta":-0.05930243778567801,"vega":0.11632503809040122,"rho":-0.05183297253148888,"breakevenPct":2.7630693517299907},{"delta":0.6,"premium":5.619417134831458,"strike":110.02457865168539,"iv":0.3251887640449438,"gamma":0.03945133426966293,"theta":-0.05766903089887641,"vega":0.1162061095505618,"rho":-0.05660149427865054,"breakevenPct":2.1599086150745537},{"delta":0.65,"premium":7.006355337078651,"strike":111.78019662921348,"iv":0.33867191011235953,"gamma":0.03597521067415731,"theta":-0.055456952247191015,"vega":0.1094996488764045,"rho":-0.06185829946145889,"breakevenPct":1.8144116838770104},{"delta":0.7,"premium":8.39329353932584,"strike":113.53581460674157,"iv":0.35215505617977527,"gamma":0.03249908707865169,"theta":-0.05324487359550562,"vega":0.1027931882022472,"rho":-0.06711510464426723,"breakevenPct":1.4689147526794681},{"delta":0.75,"premium":9.776998597475457,"strike":115.29102384291726,"iv":0.3612347826086957,"gamma":0.029035413744740536,"theta":-0.0496538569424965,"vega":0.09495329593267882,"rho":-0.07236934010119973,"breakevenPct":1.1207710191717706},{"delta":0.8,"premium":11.144460028050492,"strike":117.04417952314165,"iv":0.3481913043478261,"gamma":0.025634291725105188,"theta":-0.039134922861150064,"vega":0.08141893408134641,"rho":-0.07761066500764763,"breakevenPct":0.759329495744381},{"delta":0.85,"premium":12.511921458625526,"strike":118.79733520336606,"iv":0.33514782608695654,"gamma":0.022233169705469846,"theta":-0.028615988779803647,"vega":0.06788457223001403,"rho":-0.0828519899140955,"breakevenPct":0.39788797231699224},{"delta":0.9,"premium":16.545774647887328,"strike":123.158953722334,"iv":0.36202253521126765,"gamma":0.016677867203219312,"theta":-0.019694164989939634,"vega":0.052282092555331984,"rho":-0.09015966936508898,"breakevenPct":0.11441528941241828}]},"raw":{"call":[{"delta":0.1,"premium":1.108610074505027,"strike":148.792759173136,"iv":0.8293198337947008,"gamma":0.0077671374604534665,"theta":-0.0783313317089328,"vega":0.0526771925276583,"rho":0.007367239904203087,"breakevenPct":40.475465511799314},{"delta":0.15,"premium":0.9135334349004545,"strike":123.17334169768449,"iv":0.43019278546858253,"gamma":0.019586222129270775,"theta":-0.05219058172730024,"vega":0.07000670180100958,"rho":0.011476384990738095,"breakevenPct":16.284204978525864},{"delta":0.2,"premium":1.1005936675461743,"strike":116.99208443271768,"iv":0.3460145118733509,"gamma":0.027036147757255935,"theta":-0.051488390501319266,"vega":0.08347150395778363,"rho":0.015370736137744829,"breakevenPct":10.666927279789952},{"delta":0.25,"premium":1.3957668711656444,"strike":114.39263803680981,"iv":0.32244711656441716,"gamma":0.03237546012269939,"theta":-0.055057668711656446,"vega":0.09435177914110429,"rho":0.01923537318353003,"breakevenPct":8.507548409685567},{"delta":0.3,"premium":1.7638650306748467,"strike":112.85889570552148,"iv":0.3172630674846626,"gamma":0.035596319018404904,"theta":-0.05873865030674847,"vega":0.10180576687116565,"rho":0.023101907970321293,"breakevenPct":7.415200764873328},{"delta":0.35,"premium":2.131963190184049,"strike":111.32515337423312,"iv":0.312079018404908,"gamma":0.03881717791411043,"theta":-0.062419631901840494,"vega":0.10925975460122699,"rho":0.02696844275711255,"breakevenPct":6.3228531200610885},{"delta":0.4,"premium":2.5495533498759313,"strike":109.83126550868487,"iv":0.3094493300248139,"gamma":0.04139751861042183,"theta":-0.06605558312655088,"vega":0.11573037220843672,"rho":0.030813448338240974,"breakevenPct":5.314233772430703},{"delta":0.45,"premium":3.2815632754342436,"strike":108.59057071960298,"iv":0.32304734491315135,"gamma":0.03990868486352357,"theta":-0.06940545905707196,"vega":0.11595369727047146,"rho":0.034521680142217244,"breakevenPct":4.837535371602691},{"delta":0.5,"premium":4.013573200992556,"strike":107.3498759305211,"iv":0.3366453598014888,"gamma":0.03841985111662531,"theta":-0.07275533498759305,"vega":0.1161770223325062,"rho":0.03822991194619352,"breakevenPct":4.3608369707746775},{"delta":0.55,"premium":4.745583126550869,"strike":106.10918114143921,"iv":0.3502433746898263,"gamma":0.036931017369727044,"theta":-0.07610521091811415,"vega":0.11640034739454094,"rho":0.04193814375016979,"breakevenPct":3.8841385699466646},{"delta":0.6,"premium":5.475830352580481,"strike":104.86458865610629,"iv":0.36115421563617783,"gamma":0.03545646397547266,"theta":-0.0784581502299438,"vega":0.11578753193663771,"rho":0.04564725879951413,"breakevenPct":3.4021357030145047},{"delta":0.65,"premium":6.1912110373019935,"strike":103.58712314767502,"iv":0.3494015329586101,"gamma":0.034102350536535514,"theta":-0.07240296371997956,"vega":0.10812273888605006,"rho":0.04936382310696281,"breakevenPct":2.875395169128495},{"delta":0.7,"premium":6.906591722023505,"strike":102.30965763924374,"iv":0.3376488502810424,"gamma":0.032748237097598366,"theta":-0.06634777721001534,"vega":0.10045794583546244,"rho":0.05308038741441148,"breakevenPct":2.348654635242486},{"delta":0.75,"premium":7.621972406745018,"strike":101.03219213081246,"iv":0.32589616760347473,"gamma":0.03139412365866122,"theta":-0.060292590700051094,"vega":0.09279315278487481,"rho":0.05679695172186015,"breakevenPct":1.8219141013564764},{"delta":0.8,"premium":8.525686591276253,"strike":99.61227786752826,"iv":0.3167101777059774,"gamma":0.029214378029079155,"theta":-0.053833602584814205,"vega":0.08354474959612276,"rho":0.060387051321735045,"breakevenPct":1.3381730473287718},{"delta":0.85,"premium":10.221970920840063,"strike":97.59289176090469,"iv":0.31832568659127625,"gamma":0.02356009693053312,"theta":-0.04567528271405493,"vega":0.06763198707592892,"rho":0.06344494527723693,"breakevenPct":1.03538813770477},{"delta":0.9,"premium":11.918255250403877,"strike":95.57350565428109,"iv":0.3199411954765751,"gamma":0.017905815831987075,"theta":-0.037516962843295636,"vega":0.05171922455573505,"rho":0.06650283923273884,"breakevenPct":0.7326032280807677}],"put":[{"delta":0.1,"premium":0.8235068560170344,"strike":89.07733505470031,"iv":0.5364226732801147,"gamma":0.010764886314209894,"theta":-0.04699315821182952,"vega":0.0523088959265717,"rho":-0.00950950499008434,"breakevenPct":17.295634712132614},{"delta":0.15,"premium":0.933874878758487,"strike":96.13482056256062,"iv":0.38031222114451985,"gamma":0.02021930164888458,"theta":-0.043078176527643064,"vega":0.06903656644034918,"rho":-0.014074233413790448,"breakevenPct":10.785356870206975},{"delta":0.2,"premium":1.2733511154219208,"strike":98.55965082444229,"iv":0.36110756547041706,"gamma":0.025602424830261886,"theta":-0.04880077594568381,"vega":0.0830035887487876,"rho":-0.018748840287987078,"breakevenPct":8.83113137567203},{"delta":0.25,"premium":1.671887666473654,"strike":100.58772437753329,"iv":0.3490417486971627,"gamma":0.029810885929357267,"theta":-0.053598784018529244,"vega":0.09425037637521715,"rho":-0.02343580274193186,"breakevenPct":7.304060808678052},{"delta":0.3,"premium":2.156832657788072,"strike":102.03532136653156,"iv":0.3474204400694847,"gamma":0.03230075275043428,"theta":-0.05704406485234511,"vega":0.10151731325998842,"rho":-0.02814084207856236,"breakevenPct":6.401941047002631},{"delta":0.35,"premium":2.6417776491024902,"strike":103.48291835552982,"iv":0.34579913144180663,"gamma":0.03479061957151129,"theta":-0.060489345686160975,"vega":0.1087842501447597,"rho":-0.03284588141519286,"breakevenPct":5.49982128532721},{"delta":0.4,"premium":3.126722640416909,"strike":104.93051534452809,"iv":0.34417782281412856,"gamma":0.03728048639258831,"theta":-0.06393462651997685,"vega":0.11605118702953099,"rho":-0.03755092075182337,"breakevenPct":4.597701523651788},{"delta":0.45,"premium":3.742280345352971,"strike":106.20873539867954,"iv":0.3394826307770442,"gamma":0.037907668867445406,"theta":-0.0625528186896902,"vega":0.1163758252920264,"rho":-0.04230979509821838,"breakevenPct":3.9767078499423065},{"delta":0.5,"premium":4.3644235652615535,"strike":107.47841543930929,"iv":0.3346324530218385,"gamma":0.03844093448450991,"theta":-0.060927628237684106,"vega":0.11635043169121381,"rho":-0.04707138381485363,"breakevenPct":3.369888600836149},{"delta":0.55,"premium":4.986566785170137,"strike":108.74809547993905,"iv":0.32978227526663284,"gamma":0.0389742001015744,"theta":-0.05930243778567801,"vega":0.11632503809040122,"rho":-0.05183297253148888,"breakevenPct":2.7630693517299907},{"delta":0.6,"premium":5.619417134831458,"strike":110.02457865168539,"iv":0.3251887640449438,"gamma":0.03945133426966293,"theta":-0.05766903089887641,"vega":0.1162061095505618,"rho":-0.05660149427865054,"breakevenPct":2.1599086150745537},{"delta":0.65,"premium":7.006355337078651,"strike":111.78019662921348,"iv":0.33867191011235953,"gamma":0.03597521067415731,"theta":-0.055456952247191015,"vega":0.1094996488764045,"rho":-0.06185829946145889,"breakevenPct":1.8144116838770104},{"delta":0.7,"premium":8.39329353932584,"strike":113.53581460674157,"iv":0.35215505617977527,"gamma":0.03249908707865169,"theta":-0.05324487359550562,"vega":0.1027931882022472,"rho":-0.06711510464426723,"breakevenPct":1.4689147526794681},{"delta":0.75,"premium":9.776998597475457,"strike":115.29102384291726,"iv":0.3612347826086957,"gamma":0.029035413744740536,"theta":-0.0496538569424965,"vega":0.09495329593267882,"rho":-0.07236934010119973,"breakevenPct":1.1207710191717706},{"delta":0.8,"premium":11.144460028050492,"strike":117.04417952314165,"iv":0.3481913043478261,"gamma":0.025634291725105188,"theta":-0.039134922861150064,"vega":0.08141893408134641,"rho":-0.07761066500764763,"breakevenPct":0.759329495744381},{"delta":0.85,"premium":12.511921458625526,"strike":118.79733520336606,"iv":0.33514782608695654,"gamma":0.022233169705469846,"theta":-0.028615988779803647,"vega":0.06788457223001403,"rho":-0.0828519899140955,"breakevenPct":0.39788797231699224},{"delta":0.9,"premium":16.545774647887328,"strike":123.158953722334,"iv":0.36202253521126765,"gamma":0.016677867203219312,"theta":-0.019694164989939634,"vega":0.052282092555331984,"rho":-0.09015966936508898,"breakevenPct":0.11441528941241828}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}