{"symbol":"MZTI","url":"https://intraalpha.com/companies/MZTI","capturedAt":"2026-10-23T02:01:34.172Z","state":"partial","quote":{"symbol":"MZTI","last_price":112.33,"prev_close":105.33,"regular_close":112.33,"change":7,"change_pct":6.6458,"regular_change":7,"regular_change_pct":6.6458,"extended_change":0,"extended_change_pct":0,"bid":103,"ask":112.65,"bid_size":200,"ask_size":100,"volume":426887,"vwap":111.060061,"open":106.62,"high":112.58,"low":106.55,"close":112.33,"trade_count":11444,"last_trade_at":"2026-10-22T20:00:01.859270757Z","last_quote_at":"2026-10-22T23:56:20.374651997Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.361Z","bars":[{"c":104.105,"h":104.105,"l":103.92,"n":16,"o":103.92,"t":"2026-10-16T13:30:00Z","v":3427,"vw":103.955145},{"c":103.34,"h":103.6925,"l":103.34,"n":62,"o":103.6575,"t":"2026-10-16T13:35:00Z","v":2639,"vw":103.622915},{"c":103.54,"h":103.54,"l":103.5,"n":8,"o":103.5,"t":"2026-10-16T13:40:00Z","v":1026,"vw":103.504},{"c":104.23,"h":104.23,"l":103.7311,"n":48,"o":103.795,"t":"2026-10-16T13:45:00Z","v":2380,"vw":103.835718},{"c":104.135,"h":104.385,"l":104.1237,"n":108,"o":104.24,"t":"2026-10-16T13:50:00Z","v":4650,"vw":104.225054},{"c":104.0825,"h":104.135,"l":104.0825,"n":10,"o":104.135,"t":"2026-10-16T14:00:00Z","v":269,"vw":104.114412},{"c":103.765,"h":103.92,"l":103.74,"n":51,"o":103.92,"t":"2026-10-16T14:05:00Z","v":1225,"vw":103.801254},{"c":103.34,"h":103.72,"l":103.21,"n":32,"o":103.5056,"t":"2026-10-16T14:10:00Z","v":2118,"vw":103.579816},{"c":103.07,"h":103.19,"l":103.07,"n":19,"o":103.19,"t":"2026-10-16T14:15:00Z","v":618,"vw":103.135107},{"c":103.19,"h":103.3,"l":103.11,"n":37,"o":103.22,"t":"2026-10-16T14:20:00Z","v":998,"vw":103.202579},{"c":103.32,"h":103.32,"l":103.3,"n":17,"o":103.3,"t":"2026-10-16T14:25:00Z","v":496,"vw":103.313333},{"c":103.36,"h":103.38,"l":103.36,"n":25,"o":103.38,"t":"2026-10-16T14:30:00Z","v":604,"vw":103.375},{"c":103.16,"h":103.16,"l":103.16,"n":31,"o":103.16,"t":"2026-10-16T14:35:00Z","v":637,"vw":103.16},{"c":103.1585,"h":103.25,"l":103.07,"n":102,"o":103.07,"t":"2026-10-16T14:40:00Z","v":2962,"vw":103.137799},{"c":103.08,"h":103.08,"l":103.01,"n":62,"o":103.01,"t":"2026-10-16T14:45:00Z","v":2429,"vw":103.030235},{"c":103.26,"h":103.26,"l":103.25,"n":46,"o":103.25,"t":"2026-10-16T14:50:00Z","v":944,"vw":103.255},{"c":103.5,"h":103.5,"l":103.36,"n":54,"o":103.36,"t":"2026-10-16T15:00:00Z","v":1314,"vw":103.412718},{"c":103.56,"h":103.56,"l":103.56,"n":47,"o":103.56,"t":"2026-10-16T15:05:00Z","v":815,"vw":103.56},{"c":103.81,"h":103.81,"l":103.68,"n":52,"o":103.715,"t":"2026-10-16T15:10:00Z","v":1359,"vw":103.708032},{"c":103.72,"h":103.72,"l":103.72,"n":6,"o":103.72,"t":"2026-10-16T15:15:00Z","v":189,"vw":103.72},{"c":104.185,"h":104.24,"l":103.79,"n":231,"o":103.8,"t":"2026-10-16T15:20:00Z","v":7812,"vw":103.931318},{"c":104.14,"h":104.26,"l":104.07,"n":90,"o":104.185,"t":"2026-10-16T15:25:00Z","v":4078,"vw":104.154319},{"c":103.99,"h":104.18,"l":103.99,"n":24,"o":103.99,"t":"2026-10-16T15:30:00Z","v":1266,"vw":104.008217},{"c":104.05,"h":104.225,"l":103.7501,"n":52,"o":104.225,"t":"2026-10-16T15:35:00Z","v":1120,"vw":103.989201},{"c":103.92,"h":103.92,"l":103.92,"n":10,"o":103.92,"t":"2026-10-16T15:40:00Z","v":279,"vw":103.92},{"c":104.0699,"h":104.0699,"l":103.915,"n":27,"o":103.915,"t":"2026-10-16T15:45:00Z","v":700,"vw":104.005023},{"c":103.925,"h":103.975,"l":103.925,"n":32,"o":103.93,"t":"2026-10-16T15:50:00Z","v":1134,"vw":103.936011},{"c":103.835,"h":103.88,"l":103.835,"n":77,"o":103.87,"t":"2026-10-16T15:55:00Z","v":2429,"vw":103.856158},{"c":103.9,"h":103.9,"l":103.69,"n":106,"o":103.835,"t":"2026-10-16T16:00:00Z","v":3115,"vw":103.808078},{"c":103.95,"h":103.97,"l":103.885,"n":70,"o":103.91,"t":"2026-10-16T16:05:00Z","v":2313,"vw":103.927083},{"c":103.85,"h":103.98,"l":103.85,"n":67,"o":103.98,"t":"2026-10-16T16:10:00Z","v":2675,"vw":103.934397},{"c":103.76,"h":103.85,"l":103.67,"n":58,"o":103.85,"t":"2026-10-16T16:15:00Z","v":1613,"vw":103.748763},{"c":104.11,"h":104.19,"l":103.84,"n":150,"o":103.84,"t":"2026-10-16T16:20:00Z","v":4390,"vw":104.028324},{"c":104.245,"h":104.29,"l":104.01,"n":52,"o":104.11,"t":"2026-10-16T16:25:00Z","v":2430,"vw":104.205909},{"c":104.1325,"h":104.25,"l":104.04,"n":52,"o":104.25,"t":"2026-10-16T16:30:00Z","v":2052,"vw":104.160192},{"c":104.25,"h":104.25,"l":104.14,"n":40,"o":104.14,"t":"2026-10-16T16:35:00Z","v":1031,"vw":104.206489},{"c":104.28,"h":104.28,"l":104.25,"n":40,"o":104.25,"t":"2026-10-16T16:40:00Z","v":895,"vw":104.256},{"c":104.25,"h":104.3,"l":104.25,"n":52,"o":104.27,"t":"2026-10-16T16:45:00Z","v":1222,"vw":104.277143},{"c":104.21,"h":104.25,"l":104.07,"n":82,"o":104.25,"t":"2026-10-16T16:50:00Z","v":2313,"vw":104.162201},{"c":104.42,"h":104.42,"l":104.24,"n":135,"o":104.26,"t":"2026-10-16T16:55:00Z","v":3697,"vw":104.300248},{"c":104.23,"h":104.36,"l":104.23,"n":76,"o":104.36,"t":"2026-10-16T17:00:00Z","v":2302,"vw":104.292794},{"c":104.28,"h":104.32,"l":104.25,"n":56,"o":104.32,"t":"2026-10-16T17:05:00Z","v":1364,"vw":104.290777},{"c":104.17,"h":104.35,"l":104.11,"n":85,"o":104.35,"t":"2026-10-16T17:10:00Z","v":3019,"vw":104.192164},{"c":104.25,"h":104.33,"l":104.2298,"n":61,"o":104.2298,"t":"2026-10-16T17:15:00Z","v":1817,"vw":104.269978},{"c":104.255,"h":104.255,"l":104.25,"n":37,"o":104.25,"t":"2026-10-16T17:20:00Z","v":816,"vw":104.252159},{"c":104.065,"h":104.35,"l":104.01,"n":150,"o":104.33,"t":"2026-10-16T17:25:00Z","v":7809,"vw":104.116064},{"c":104.02,"h":104.13,"l":104.0004,"n":74,"o":104.0004,"t":"2026-10-16T17:30:00Z","v":3408,"vw":104.069128},{"c":104.1,"h":104.22,"l":104.1,"n":108,"o":104.115,"t":"2026-10-16T17:35:00Z","v":4255,"vw":104.159252},{"c":104.16,"h":104.185,"l":104.1,"n":81,"o":104.14,"t":"2026-10-16T17:40:00Z","v":4778,"vw":104.151635},{"c":104.145,"h":104.145,"l":104.14,"n":29,"o":104.145,"t":"2026-10-16T17:45:00Z","v":834,"vw":104.14375},{"c":104.07,"h":104.155,"l":104.07,"n":58,"o":104.155,"t":"2026-10-16T17:50:00Z","v":1936,"vw":104.131148},{"c":104.045,"h":104.045,"l":104.03,"n":44,"o":104.03,"t":"2026-10-16T17:55:00Z","v":643,"vw":104.038512},{"c":104.02,"h":104.07,"l":104.01,"n":60,"o":104.07,"t":"2026-10-16T18:00:00Z","v":1807,"vw":104.045299},{"c":103.96,"h":103.995,"l":103.89,"n":93,"o":103.995,"t":"2026-10-16T18:05:00Z","v":4552,"vw":103.967811},{"c":103.93,"h":103.93,"l":103.93,"n":13,"o":103.93,"t":"2026-10-16T18:10:00Z","v":143,"vw":103.93},{"c":103.895,"h":103.955,"l":103.87,"n":54,"o":103.955,"t":"2026-10-16T18:15:00Z","v":1643,"vw":103.898731},{"c":103.895,"h":103.895,"l":103.895,"n":11,"o":103.895,"t":"2026-10-16T18:20:00Z","v":231,"vw":103.895},{"c":104.145,"h":104.145,"l":103.98,"n":157,"o":103.98,"t":"2026-10-16T18:25:00Z","v":4713,"vw":104.048214},{"c":104.27,"h":104.35,"l":104.08,"n":124,"o":104.15,"t":"2026-10-16T18:30:00Z","v":3314,"vw":104.217845},{"c":104.235,"h":104.28,"l":104.22,"n":52,"o":104.25,"t":"2026-10-16T18:35:00Z","v":3319,"vw":104.231084},{"c":104.355,"h":104.36,"l":104.275,"n":111,"o":104.275,"t":"2026-10-16T18:40:00Z","v":2583,"vw":104.32438},{"c":104.295,"h":104.42,"l":104.25,"n":151,"o":104.42,"t":"2026-10-16T18:45:00Z","v":6013,"vw":104.344051},{"c":104.29,"h":104.35,"l":104.21,"n":79,"o":104.275,"t":"2026-10-16T18:50:00Z","v":2211,"vw":104.281},{"c":104.53,"h":104.63,"l":104.315,"n":368,"o":104.315,"t":"2026-10-16T18:55:00Z","v":12274,"vw":104.498256},{"c":104.62,"h":104.645,"l":104.6,"n":132,"o":104.635,"t":"2026-10-16T19:00:00Z","v":3323,"vw":104.628965},{"c":104.77,"h":104.87,"l":104.64,"n":97,"o":104.64,"t":"2026-10-16T19:05:00Z","v":2746,"vw":104.721386},{"c":104.82,"h":104.84,"l":104.76,"n":58,"o":104.82,"t":"2026-10-16T19:10:00Z","v":1237,"vw":104.817819},{"c":105.03,"h":105.03,"l":104.86,"n":167,"o":104.86,"t":"2026-10-16T19:15:00Z","v":4107,"vw":104.950424},{"c":104.875,"h":105.1,"l":104.744,"n":231,"o":105.03,"t":"2026-10-16T19:20:00Z","v":13747,"vw":104.891142},{"c":105.25,"h":105.32,"l":105.145,"n":123,"o":105.145,"t":"2026-10-16T19:25:00Z","v":8015,"vw":105.248409},{"c":105.175,"h":105.235,"l":105.13,"n":139,"o":105.235,"t":"2026-10-16T19:30:00Z","v":3606,"vw":105.185726},{"c":105.22,"h":105.22,"l":105.1408,"n":109,"o":105.175,"t":"2026-10-16T19:35:00Z","v":2132,"vw":105.188287},{"c":105.09,"h":105.16,"l":104.905,"n":226,"o":105.16,"t":"2026-10-16T19:40:00Z","v":5568,"vw":105.073322},{"c":105.12,"h":105.12,"l":105.11,"n":78,"o":105.12,"t":"2026-10-16T19:45:00Z","v":1621,"vw":105.117955},{"c":104.37,"h":105.01,"l":104.21,"n":760,"o":104.95,"t":"2026-10-16T19:50:00Z","v":40785,"vw":104.681451},{"c":104.59,"h":104.65,"l":104.41,"n":1018,"o":104.41,"t":"2026-10-16T19:55:00Z","v":36878,"vw":104.511131},{"c":104.47,"h":104.47,"l":104.47,"n":33,"o":104.47,"t":"2026-10-16T20:00:00Z","v":76275,"vw":104.47},{"c":104.235,"h":104.25,"l":103.73,"n":34,"o":103.73,"t":"2026-10-19T13:30:00Z","v":3128,"vw":103.999119},{"c":103.945,"h":103.945,"l":103.84,"n":30,"o":103.84,"t":"2026-10-19T13:35:00Z","v":600,"vw":103.919638},{"c":103.9725,"h":103.9725,"l":103.61,"n":25,"o":103.61,"t":"2026-10-19T13:40:00Z","v":516,"vw":103.79125},{"c":103.437,"h":103.57,"l":103.437,"n":53,"o":103.57,"t":"2026-10-19T13:45:00Z","v":1899,"vw":103.495592},{"c":103.88,"h":103.88,"l":103.1,"n":55,"o":103.5,"t":"2026-10-19T13:50:00Z","v":10241,"vw":103.506015},{"c":103.98,"h":104.2,"l":103.96,"n":39,"o":103.96,"t":"2026-10-19T13:55:00Z","v":812,"vw":104.052269},{"c":103.865,"h":103.865,"l":103.865,"n":12,"o":103.865,"t":"2026-10-19T14:30:00Z","v":459,"vw":103.865},{"c":103.58,"h":103.58,"l":103.57,"n":14,"o":103.57,"t":"2026-10-19T14:45:00Z","v":471,"vw":103.575},{"c":103.71,"h":103.71,"l":103.48,"n":82,"o":103.57,"t":"2026-10-19T14:50:00Z","v":2831,"vw":103.545191},{"c":103.75,"h":103.75,"l":103.75,"n":26,"o":103.75,"t":"2026-10-19T15:00:00Z","v":594,"vw":103.75},{"c":103.675,"h":103.675,"l":103.63,"n":45,"o":103.63,"t":"2026-10-19T15:05:00Z","v":1061,"vw":103.66375},{"c":104.04,"h":104.04,"l":103.81,"n":190,"o":103.81,"t":"2026-10-19T15:10:00Z","v":5303,"vw":103.95905},{"c":103.91,"h":104.06,"l":103.91,"n":123,"o":104.06,"t":"2026-10-19T15:15:00Z","v":3273,"vw":103.980606},{"c":103.92,"h":103.93,"l":103.92,"n":17,"o":103.93,"t":"2026-10-19T15:30:00Z","v":578,"vw":103.925},{"c":103.96,"h":103.96,"l":103.96,"n":6,"o":103.96,"t":"2026-10-19T15:40:00Z","v":251,"vw":103.96},{"c":103.88,"h":103.88,"l":103.88,"n":4,"o":103.88,"t":"2026-10-19T15:45:00Z","v":273,"vw":103.88},{"c":103.9339,"h":103.99,"l":103.85,"n":42,"o":103.99,"t":"2026-10-19T15:55:00Z","v":1516,"vw":103.925171},{"c":103.6875,"h":103.945,"l":103.6875,"n":144,"o":103.945,"t":"2026-10-19T16:00:00Z","v":4154,"vw":103.786106},{"c":103.69,"h":103.69,"l":103.69,"n":16,"o":103.69,"t":"2026-10-19T16:05:00Z","v":303,"vw":103.69},{"c":103.83,"h":103.84,"l":103.69,"n":51,"o":103.69,"t":"2026-10-19T16:10:00Z","v":1155,"vw":103.783136},{"c":103.73,"h":103.73,"l":103.73,"n":7,"o":103.73,"t":"2026-10-19T16:15:00Z","v":122,"vw":103.73},{"c":103.64,"h":103.74,"l":103.64,"n":65,"o":103.74,"t":"2026-10-19T16:25:00Z","v":1251,"vw":103.7075},{"c":103.69,"h":103.8,"l":103.69,"n":138,"o":103.7,"t":"2026-10-19T16:30:00Z","v":4575,"vw":103.721063},{"c":103.57,"h":103.66,"l":103.57,"n":37,"o":103.66,"t":"2026-10-19T16:35:00Z","v":681,"vw":103.630492},{"c":103.525,"h":103.525,"l":103.525,"n":21,"o":103.525,"t":"2026-10-19T16:40:00Z","v":193,"vw":103.525},{"c":103.56,"h":103.56,"l":103.56,"n":10,"o":103.56,"t":"2026-10-19T16:55:00Z","v":195,"vw":103.56},{"c":103.72,"h":103.74,"l":103.56,"n":209,"o":103.56,"t":"2026-10-19T17:00:00Z","v":15381,"vw":103.638558},{"c":103.85,"h":103.85,"l":103.63,"n":96,"o":103.63,"t":"2026-10-19T17:05:00Z","v":2092,"vw":103.75375},{"c":103.81,"h":103.81,"l":103.755,"n":21,"o":103.755,"t":"2026-10-19T17:15:00Z","v":508,"vw":103.76936},{"c":103.88,"h":103.9,"l":103.87,"n":48,"o":103.88,"t":"2026-10-19T17:20:00Z","v":1181,"vw":103.8825},{"c":103.89,"h":103.89,"l":103.885,"n":57,"o":103.885,"t":"2026-10-19T17:25:00Z","v":789,"vw":103.8875},{"c":103.85,"h":103.895,"l":103.775,"n":78,"o":103.895,"t":"2026-10-19T17:30:00Z","v":2313,"vw":103.857183},{"c":103.73,"h":103.85,"l":103.73,"n":56,"o":103.85,"t":"2026-10-19T17:35:00Z","v":1490,"vw":103.792},{"c":103.845,"h":103.93,"l":103.845,"n":95,"o":103.9,"t":"2026-10-19T17:40:00Z","v":1581,"vw":103.9025},{"c":103.96,"h":103.96,"l":103.87,"n":62,"o":103.88,"t":"2026-10-19T17:45:00Z","v":1001,"vw":103.897869},{"c":104.12,"h":104.12,"l":103.92,"n":164,"o":103.935,"t":"2026-10-19T17:50:00Z","v":6003,"vw":103.97145},{"c":104.13,"h":104.13,"l":104.13,"n":26,"o":104.13,"t":"2026-10-19T17:55:00Z","v":683,"vw":104.13},{"c":103.95,"h":104.12,"l":103.95,"n":86,"o":104.12,"t":"2026-10-19T18:00:00Z","v":2120,"vw":104.029731},{"c":104.0688,"h":104.0688,"l":104.0688,"n":15,"o":104.0688,"t":"2026-10-19T18:05:00Z","v":286,"vw":104.0688},{"c":103.87,"h":103.9,"l":103.87,"n":32,"o":103.9,"t":"2026-10-19T18:10:00Z","v":708,"vw":103.8925},{"c":104,"h":104.01,"l":103.975,"n":36,"o":103.975,"t":"2026-10-19T18:15:00Z","v":1297,"vw":104},{"c":104.575,"h":104.61,"l":104.01,"n":361,"o":104.01,"t":"2026-10-19T18:20:00Z","v":21446,"vw":104.161683},{"c":104.66,"h":104.66,"l":104.6,"n":51,"o":104.6,"t":"2026-10-19T18:25:00Z","v":1607,"vw":104.61},{"c":104.57,"h":104.595,"l":104.57,"n":35,"o":104.595,"t":"2026-10-19T18:30:00Z","v":541,"vw":104.5825},{"c":104.635,"h":104.635,"l":104.625,"n":34,"o":104.625,"t":"2026-10-19T18:35:00Z","v":476,"vw":104.63},{"c":104.43,"h":104.55,"l":104.43,"n":55,"o":104.55,"t":"2026-10-19T18:40:00Z","v":941,"vw":104.506667},{"c":104.44,"h":104.46,"l":104.44,"n":39,"o":104.45,"t":"2026-10-19T18:45:00Z","v":1202,"vw":104.448571},{"c":104.445,"h":104.55,"l":104.3401,"n":76,"o":104.445,"t":"2026-10-19T18:50:00Z","v":1978,"vw":104.439653},{"c":104.39,"h":104.4,"l":104.3,"n":177,"o":104.37,"t":"2026-10-19T18:55:00Z","v":13903,"vw":104.367052},{"c":104.26,"h":104.53,"l":104.26,"n":62,"o":104.53,"t":"2026-10-19T19:00:00Z","v":1803,"vw":104.351591},{"c":104.42,"h":104.42,"l":104.405,"n":33,"o":104.41,"t":"2026-10-19T19:05:00Z","v":812,"vw":104.412337},{"c":104.4,"h":104.52,"l":104.39,"n":101,"o":104.44,"t":"2026-10-19T19:10:00Z","v":2359,"vw":104.437768},{"c":104.6,"h":104.6,"l":104.43,"n":191,"o":104.51,"t":"2026-10-19T19:15:00Z","v":5658,"vw":104.526866},{"c":104.51,"h":104.65,"l":104.51,"n":207,"o":104.61,"t":"2026-10-19T19:20:00Z","v":7736,"vw":104.604684},{"c":104.45,"h":104.46,"l":104.45,"n":50,"o":104.46,"t":"2026-10-19T19:25:00Z","v":1330,"vw":104.455},{"c":104.24,"h":104.465,"l":104.24,"n":227,"o":104.465,"t":"2026-10-19T19:30:00Z","v":17042,"vw":104.262735},{"c":104.345,"h":104.39,"l":104.26,"n":132,"o":104.26,"t":"2026-10-19T19:35:00Z","v":2671,"vw":104.33812},{"c":104.585,"h":104.61,"l":104.33,"n":262,"o":104.4,"t":"2026-10-19T19:40:00Z","v":6086,"vw":104.479861},{"c":104.82,"h":104.82,"l":104.61,"n":166,"o":104.61,"t":"2026-10-19T19:45:00Z","v":5774,"vw":104.74772},{"c":105.04,"h":105.175,"l":104.825,"n":349,"o":104.825,"t":"2026-10-19T19:50:00Z","v":11363,"vw":105.011261},{"c":104.92,"h":105.1,"l":104.77,"n":795,"o":105.01,"t":"2026-10-19T19:55:00Z","v":23005,"vw":104.904866},{"c":104.86,"h":104.86,"l":104.86,"n":38,"o":104.86,"t":"2026-10-19T20:00:00Z","v":46923,"vw":104.86},{"c":106.4,"h":106.4,"l":105.47,"n":138,"o":106.33,"t":"2026-10-20T13:30:00Z","v":13982,"vw":105.884576},{"c":106.47,"h":106.47,"l":106.47,"n":5,"o":106.47,"t":"2026-10-20T13:35:00Z","v":176,"vw":106.47},{"c":106.245,"h":106.44,"l":106.245,"n":41,"o":106.44,"t":"2026-10-20T13:40:00Z","v":1474,"vw":106.345714},{"c":106.44,"h":106.4525,"l":106.43,"n":49,"o":106.43,"t":"2026-10-20T13:45:00Z","v":1718,"vw":106.438234},{"c":106.26,"h":106.46,"l":106.26,"n":110,"o":106.44,"t":"2026-10-20T13:50:00Z","v":2931,"vw":106.367704},{"c":106.235,"h":106.235,"l":106.14,"n":18,"o":106.14,"t":"2026-10-20T13:55:00Z","v":511,"vw":106.203333},{"c":105.715,"h":106.15,"l":105.715,"n":96,"o":106.06,"t":"2026-10-20T14:00:00Z","v":3351,"vw":106.054061},{"c":105.1,"h":105.31,"l":105.1,"n":65,"o":105.31,"t":"2026-10-20T14:10:00Z","v":3032,"vw":105.163409},{"c":105.14,"h":105.23,"l":105.1,"n":34,"o":105.11,"t":"2026-10-20T14:20:00Z","v":1611,"vw":105.130909},{"c":105.185,"h":105.19,"l":105.075,"n":75,"o":105.08,"t":"2026-10-20T14:30:00Z","v":1503,"vw":105.138131},{"c":104.99,"h":105.05,"l":104.99,"n":29,"o":105.05,"t":"2026-10-20T14:35:00Z","v":780,"vw":105.018986},{"c":105.33,"h":105.34,"l":105,"n":142,"o":105,"t":"2026-10-20T14:40:00Z","v":5700,"vw":105.221358},{"c":105.66,"h":105.66,"l":105.39,"n":107,"o":105.39,"t":"2026-10-20T14:50:00Z","v":3134,"vw":105.48},{"c":105.94,"h":105.94,"l":105.665,"n":188,"o":105.67,"t":"2026-10-20T14:55:00Z","v":6198,"vw":105.73039},{"c":105.745,"h":105.98,"l":105.73,"n":117,"o":105.91,"t":"2026-10-20T15:00:00Z","v":2405,"vw":105.861667},{"c":105.39,"h":105.57,"l":105.39,"n":69,"o":105.57,"t":"2026-10-20T15:05:00Z","v":2073,"vw":105.498571},{"c":105.465,"h":105.465,"l":105.44,"n":49,"o":105.44,"t":"2026-10-20T15:10:00Z","v":714,"vw":105.456667},{"c":105.6015,"h":105.74,"l":105.6015,"n":93,"o":105.73,"t":"2026-10-20T15:15:00Z","v":2240,"vw":105.699933},{"c":105.7,"h":105.78,"l":105.7,"n":47,"o":105.77,"t":"2026-10-20T15:20:00Z","v":1044,"vw":105.75},{"c":105.445,"h":105.69,"l":105.445,"n":49,"o":105.69,"t":"2026-10-20T15:25:00Z","v":781,"vw":105.50875},{"c":105.48,"h":105.59,"l":105.47,"n":35,"o":105.47,"t":"2026-10-20T15:30:00Z","v":3034,"vw":105.555397},{"c":105.695,"h":105.73,"l":105.47,"n":72,"o":105.47,"t":"2026-10-20T15:35:00Z","v":1534,"vw":105.615069},{"c":105.695,"h":105.695,"l":105.695,"n":14,"o":105.695,"t":"2026-10-20T15:40:00Z","v":361,"vw":105.695},{"c":105.59,"h":105.71,"l":105.554,"n":44,"o":105.554,"t":"2026-10-20T15:45:00Z","v":1104,"vw":105.6212},{"c":105.79,"h":105.81,"l":105.62,"n":77,"o":105.69,"t":"2026-10-20T15:50:00Z","v":2371,"vw":105.73604},{"c":105.67,"h":105.7,"l":105.518,"n":39,"o":105.665,"t":"2026-10-20T15:55:00Z","v":1332,"vw":105.6648},{"c":105.8652,"h":105.8652,"l":105.67,"n":36,"o":105.7,"t":"2026-10-20T16:00:00Z","v":1740,"vw":105.712969},{"c":105.68,"h":105.6875,"l":105.675,"n":40,"o":105.675,"t":"2026-10-20T16:05:00Z","v":1677,"vw":105.682857},{"c":105.685,"h":105.7,"l":105.685,"n":25,"o":105.685,"t":"2026-10-20T16:10:00Z","v":1019,"vw":105.689286},{"c":105.56,"h":105.69,"l":105.56,"n":38,"o":105.69,"t":"2026-10-20T16:15:00Z","v":972,"vw":105.646667},{"c":105.47,"h":105.47,"l":105.195,"n":152,"o":105.215,"t":"2026-10-20T16:25:00Z","v":3365,"vw":105.307695},{"c":105.455,"h":105.49,"l":105.4,"n":41,"o":105.4,"t":"2026-10-20T16:30:00Z","v":628,"vw":105.448333},{"c":105.45,"h":105.56,"l":105.445,"n":68,"o":105.445,"t":"2026-10-20T16:35:00Z","v":1481,"vw":105.463125},{"c":105.6,"h":105.715,"l":105.59,"n":175,"o":105.59,"t":"2026-10-20T16:45:00Z","v":5513,"vw":105.664698},{"c":105.605,"h":105.605,"l":105.605,"n":25,"o":105.605,"t":"2026-10-20T16:50:00Z","v":405,"vw":105.605},{"c":105.59,"h":105.59,"l":105.59,"n":16,"o":105.59,"t":"2026-10-20T17:00:00Z","v":163,"vw":105.59},{"c":105.305,"h":105.76,"l":105.305,"n":251,"o":105.48,"t":"2026-10-20T17:05:00Z","v":15539,"vw":105.571639},{"c":105.37,"h":105.37,"l":105.35,"n":26,"o":105.35,"t":"2026-10-20T17:10:00Z","v":625,"vw":105.355571},{"c":105.63,"h":105.8,"l":105.39,"n":110,"o":105.39,"t":"2026-10-20T17:15:00Z","v":2931,"vw":105.61},{"c":105.81,"h":105.8499,"l":105.615,"n":20,"o":105.8499,"t":"2026-10-20T17:20:00Z","v":736,"vw":105.772396},{"c":105.805,"h":105.87,"l":105.78,"n":89,"o":105.87,"t":"2026-10-20T17:30:00Z","v":3995,"vw":105.845506},{"c":105.74,"h":105.82,"l":105.7,"n":77,"o":105.82,"t":"2026-10-20T17:35:00Z","v":2138,"vw":105.733636},{"c":105.85,"h":105.85,"l":105.71,"n":52,"o":105.71,"t":"2026-10-20T17:40:00Z","v":912,"vw":105.746176},{"c":105.86,"h":105.93,"l":105.86,"n":60,"o":105.87,"t":"2026-10-20T17:45:00Z","v":1621,"vw":105.894843},{"c":105.9693,"h":105.9693,"l":105.9693,"n":14,"o":105.9693,"t":"2026-10-20T17:55:00Z","v":286,"vw":105.9693},{"c":105.9496,"h":105.9496,"l":105.82,"n":61,"o":105.895,"t":"2026-10-20T18:00:00Z","v":1819,"vw":105.887628},{"c":105.765,"h":105.765,"l":105.7301,"n":39,"o":105.7301,"t":"2026-10-20T18:10:00Z","v":1098,"vw":105.756551},{"c":105.9,"h":105.9,"l":105.81,"n":90,"o":105.81,"t":"2026-10-20T18:15:00Z","v":3104,"vw":105.876837},{"c":105.825,"h":105.825,"l":105.82,"n":32,"o":105.82,"t":"2026-10-20T18:20:00Z","v":477,"vw":105.8225},{"c":105.84,"h":105.84,"l":105.76,"n":21,"o":105.76,"t":"2026-10-20T18:25:00Z","v":486,"vw":105.813333},{"c":105.88,"h":105.9,"l":105.86,"n":47,"o":105.89,"t":"2026-10-20T18:30:00Z","v":1400,"vw":105.884253},{"c":105.94,"h":105.94,"l":105.855,"n":60,"o":105.93,"t":"2026-10-20T18:35:00Z","v":1999,"vw":105.914743},{"c":105.815,"h":105.885,"l":105.79,"n":144,"o":105.79,"t":"2026-10-20T18:45:00Z","v":3080,"vw":105.821798},{"c":105.83,"h":105.83,"l":105.83,"n":24,"o":105.83,"t":"2026-10-20T18:50:00Z","v":541,"vw":105.83},{"c":106.12,"h":106.12,"l":105.89,"n":209,"o":105.89,"t":"2026-10-20T18:55:00Z","v":5093,"vw":105.989707},{"c":106.0411,"h":106.12,"l":105.96,"n":108,"o":106.09,"t":"2026-10-20T19:00:00Z","v":4786,"vw":106.053212},{"c":105.9,"h":105.95,"l":105.87,"n":104,"o":105.93,"t":"2026-10-20T19:05:00Z","v":4074,"vw":105.897692},{"c":105.9,"h":106.01,"l":105.89,"n":75,"o":105.89,"t":"2026-10-20T19:10:00Z","v":1855,"vw":105.924028},{"c":106.17,"h":106.17,"l":105.96,"n":181,"o":105.96,"t":"2026-10-20T19:15:00Z","v":5776,"vw":106.080257},{"c":106.24,"h":106.24,"l":106.09,"n":162,"o":106.11,"t":"2026-10-20T19:20:00Z","v":6198,"vw":106.13454},{"c":106.145,"h":106.28,"l":106.135,"n":201,"o":106.26,"t":"2026-10-20T19:25:00Z","v":12918,"vw":106.223759},{"c":106.06,"h":106.11,"l":106,"n":247,"o":106.11,"t":"2026-10-20T19:30:00Z","v":5896,"vw":106.06716},{"c":106.13,"h":106.13,"l":106.065,"n":122,"o":106.11,"t":"2026-10-20T19:35:00Z","v":3150,"vw":106.109747},{"c":106.33,"h":106.34,"l":106.1,"n":318,"o":106.2,"t":"2026-10-20T19:40:00Z","v":9729,"vw":106.257558},{"c":106.01,"h":106.33,"l":106.01,"n":117,"o":106.33,"t":"2026-10-20T19:45:00Z","v":3492,"vw":106.120518},{"c":106.01,"h":106.22,"l":105.96,"n":373,"o":106.13,"t":"2026-10-20T19:50:00Z","v":9181,"vw":106.07781},{"c":106.06,"h":106.12,"l":105.89,"n":1121,"o":106.01,"t":"2026-10-20T19:55:00Z","v":38090,"vw":106.020021},{"c":106.01,"h":106.01,"l":106.01,"n":37,"o":106.01,"t":"2026-10-20T20:00:00Z","v":55209,"vw":106.01},{"c":105.575,"h":105.85,"l":105.575,"n":37,"o":105.85,"t":"2026-10-21T13:30:00Z","v":2415,"vw":105.807711},{"c":105.14,"h":105.22,"l":105.03,"n":17,"o":105.22,"t":"2026-10-21T13:35:00Z","v":403,"vw":105.13},{"c":104.88,"h":105.02,"l":104.6,"n":37,"o":105.02,"t":"2026-10-21T13:40:00Z","v":1372,"vw":104.8},{"c":104.685,"h":104.685,"l":104.685,"n":18,"o":104.685,"t":"2026-10-21T13:45:00Z","v":2055,"vw":104.685},{"c":105.51,"h":105.63,"l":105.22,"n":178,"o":105.22,"t":"2026-10-21T13:50:00Z","v":7953,"vw":105.541248},{"c":105.385,"h":105.72,"l":105.22,"n":79,"o":105.65,"t":"2026-10-21T13:55:00Z","v":4621,"vw":105.560998},{"c":105.39,"h":105.39,"l":105.39,"n":16,"o":105.39,"t":"2026-10-21T14:00:00Z","v":473,"vw":105.39},{"c":105.37,"h":105.53,"l":105.37,"n":65,"o":105.39,"t":"2026-10-21T14:05:00Z","v":1915,"vw":105.420883},{"c":105.285,"h":105.4345,"l":105.14,"n":26,"o":105.4345,"t":"2026-10-21T14:10:00Z","v":841,"vw":105.318948},{"c":105.02,"h":105.49,"l":105.02,"n":104,"o":105.33,"t":"2026-10-21T14:15:00Z","v":6230,"vw":105.164489},{"c":105.28,"h":105.28,"l":105.12,"n":33,"o":105.23,"t":"2026-10-21T14:20:00Z","v":744,"vw":105.216079},{"c":105.06,"h":105.425,"l":105.06,"n":82,"o":105.285,"t":"2026-10-21T14:25:00Z","v":2901,"vw":105.259985},{"c":105.065,"h":105.065,"l":105.065,"n":10,"o":105.065,"t":"2026-10-21T14:30:00Z","v":130,"vw":105.065},{"c":105.61,"h":105.61,"l":105.21,"n":179,"o":105.25,"t":"2026-10-21T14:35:00Z","v":10216,"vw":105.389612},{"c":105.495,"h":105.645,"l":105.47,"n":50,"o":105.645,"t":"2026-10-21T14:40:00Z","v":1205,"vw":105.550928},{"c":105.385,"h":105.54,"l":105.385,"n":51,"o":105.48,"t":"2026-10-21T14:45:00Z","v":1013,"vw":105.455234},{"c":105.59,"h":105.63,"l":105.46,"n":64,"o":105.46,"t":"2026-10-21T14:50:00Z","v":4059,"vw":105.527781},{"c":105.265,"h":105.53,"l":105.26,"n":162,"o":105.52,"t":"2026-10-21T14:55:00Z","v":4716,"vw":105.433018},{"c":105.415,"h":105.43,"l":105.32,"n":104,"o":105.42,"t":"2026-10-21T15:00:00Z","v":3350,"vw":105.380781},{"c":105.44,"h":105.44,"l":105.24,"n":48,"o":105.36,"t":"2026-10-21T15:05:00Z","v":2466,"vw":105.303158},{"c":105.14,"h":105.42,"l":105.045,"n":129,"o":105.26,"t":"2026-10-21T15:10:00Z","v":3841,"vw":105.180414},{"c":105.34,"h":105.41,"l":105.14,"n":175,"o":105.14,"t":"2026-10-21T15:15:00Z","v":5842,"vw":105.288598},{"c":105.37,"h":105.45,"l":105.37,"n":89,"o":105.41,"t":"2026-10-21T15:20:00Z","v":2115,"vw":105.407669},{"c":105.54,"h":105.62,"l":105.46,"n":194,"o":105.46,"t":"2026-10-21T15:25:00Z","v":5733,"vw":105.537452},{"c":105.47,"h":105.63,"l":105.47,"n":44,"o":105.54,"t":"2026-10-21T15:30:00Z","v":1705,"vw":105.547624},{"c":105.37,"h":105.68,"l":105.37,"n":56,"o":105.485,"t":"2026-10-21T15:35:00Z","v":6924,"vw":105.473902},{"c":105.36,"h":105.46,"l":105.36,"n":42,"o":105.37,"t":"2026-10-21T15:40:00Z","v":1846,"vw":105.378551},{"c":105.22,"h":105.44,"l":105.22,"n":186,"o":105.26,"t":"2026-10-21T15:45:00Z","v":9551,"vw":105.284292},{"c":105.2,"h":105.2,"l":105.2,"n":11,"o":105.2,"t":"2026-10-21T15:50:00Z","v":262,"vw":105.2},{"c":105.085,"h":105.085,"l":105.085,"n":10,"o":105.085,"t":"2026-10-21T15:55:00Z","v":215,"vw":105.085},{"c":104.75,"h":105.105,"l":104.75,"n":102,"o":105.095,"t":"2026-10-21T16:00:00Z","v":2379,"vw":104.986777},{"c":104.445,"h":104.75,"l":104.445,"n":68,"o":104.75,"t":"2026-10-21T16:05:00Z","v":1841,"vw":104.623412},{"c":104.33,"h":104.445,"l":104.33,"n":56,"o":104.445,"t":"2026-10-21T16:10:00Z","v":1127,"vw":104.415297},{"c":104.28,"h":104.44,"l":104.28,"n":79,"o":104.44,"t":"2026-10-21T16:15:00Z","v":1774,"vw":104.407087},{"c":104.47,"h":104.47,"l":104.4096,"n":68,"o":104.4096,"t":"2026-10-21T16:20:00Z","v":2806,"vw":104.425741},{"c":104.34,"h":104.36,"l":104.34,"n":12,"o":104.36,"t":"2026-10-21T16:25:00Z","v":265,"vw":104.35},{"c":104.4,"h":104.41,"l":104.395,"n":44,"o":104.4,"t":"2026-10-21T16:30:00Z","v":1220,"vw":104.400672},{"c":104.3475,"h":104.365,"l":103.565,"n":506,"o":104.33,"t":"2026-10-21T16:35:00Z","v":45445,"vw":103.85065},{"c":104,"h":104.24,"l":103.84,"n":102,"o":104.24,"t":"2026-10-21T16:40:00Z","v":3290,"vw":104.07063},{"c":104.085,"h":104.13,"l":103.9675,"n":51,"o":104.02,"t":"2026-10-21T16:45:00Z","v":1503,"vw":104.048959},{"c":103.995,"h":103.995,"l":103.92,"n":37,"o":103.92,"t":"2026-10-21T16:50:00Z","v":1699,"vw":103.977255},{"c":104.03,"h":104.03,"l":103.91,"n":37,"o":103.91,"t":"2026-10-21T16:55:00Z","v":1454,"vw":104.000295},{"c":103.9675,"h":103.9675,"l":103.9675,"n":7,"o":103.9675,"t":"2026-10-21T17:00:00Z","v":129,"vw":103.9675},{"c":103.97,"h":103.97,"l":103.9675,"n":27,"o":103.9675,"t":"2026-10-21T17:05:00Z","v":393,"vw":103.96875},{"c":103.965,"h":104.08,"l":103.94,"n":226,"o":104.06,"t":"2026-10-21T17:10:00Z","v":8466,"vw":104.010562},{"c":104.12,"h":104.12,"l":103.9625,"n":75,"o":103.965,"t":"2026-10-21T17:15:00Z","v":1932,"vw":104.015625},{"c":104.085,"h":104.17,"l":104.085,"n":52,"o":104.14,"t":"2026-10-21T17:20:00Z","v":1220,"vw":104.134167},{"c":104.11,"h":104.11,"l":104.11,"n":34,"o":104.11,"t":"2026-10-21T17:25:00Z","v":606,"vw":104.11},{"c":104.005,"h":104.005,"l":103.985,"n":40,"o":104,"t":"2026-10-21T17:30:00Z","v":1010,"vw":103.994},{"c":103.92,"h":104.01,"l":103.92,"n":32,"o":104.01,"t":"2026-10-21T17:35:00Z","v":968,"vw":103.976563},{"c":103.89,"h":103.89,"l":103.88,"n":15,"o":103.88,"t":"2026-10-21T17:40:00Z","v":644,"vw":103.885236},{"c":104.16,"h":104.16,"l":103.94,"n":109,"o":103.98,"t":"2026-10-21T17:45:00Z","v":5406,"vw":104.097687},{"c":103.885,"h":104.12,"l":103.885,"n":64,"o":104.12,"t":"2026-10-21T17:55:00Z","v":1805,"vw":104.032992},{"c":103.9,"h":103.9,"l":103.885,"n":42,"o":103.885,"t":"2026-10-21T18:00:00Z","v":1084,"vw":103.889918},{"c":103.91,"h":103.91,"l":103.9,"n":25,"o":103.9,"t":"2026-10-21T18:05:00Z","v":538,"vw":103.906667},{"c":104.08,"h":104.08,"l":103.99,"n":167,"o":104.05,"t":"2026-10-21T18:10:00Z","v":10388,"vw":104.006898},{"c":104,"h":104.07,"l":103.97,"n":161,"o":104.05,"t":"2026-10-21T18:15:00Z","v":9735,"vw":103.99968},{"c":104.08,"h":104.14,"l":103.985,"n":132,"o":104.015,"t":"2026-10-21T18:20:00Z","v":6036,"vw":104.080879},{"c":104.46,"h":104.54,"l":104.05,"n":210,"o":104.08,"t":"2026-10-21T18:25:00Z","v":11085,"vw":104.262237},{"c":104.59,"h":104.61,"l":104.4125,"n":53,"o":104.4125,"t":"2026-10-21T18:30:00Z","v":1070,"vw":104.550625},{"c":104.54,"h":104.54,"l":104.405,"n":37,"o":104.52,"t":"2026-10-21T18:35:00Z","v":1044,"vw":104.468638},{"c":104.49,"h":104.58,"l":104.405,"n":48,"o":104.58,"t":"2026-10-21T18:40:00Z","v":2505,"vw":104.462169},{"c":104.47,"h":104.59,"l":104.405,"n":131,"o":104.51,"t":"2026-10-21T18:45:00Z","v":5002,"vw":104.510991},{"c":104.57,"h":104.57,"l":104.42,"n":47,"o":104.52,"t":"2026-10-21T18:50:00Z","v":1081,"vw":104.494167},{"c":104.34,"h":104.54,"l":104.26,"n":235,"o":104.455,"t":"2026-10-21T18:55:00Z","v":7168,"vw":104.381435},{"c":104.57,"h":104.59,"l":104.135,"n":431,"o":104.31,"t":"2026-10-21T19:00:00Z","v":18138,"vw":104.388875},{"c":104.49,"h":104.49,"l":104.395,"n":12,"o":104.395,"t":"2026-10-21T19:05:00Z","v":354,"vw":104.4425},{"c":104.62,"h":104.62,"l":104.335,"n":103,"o":104.335,"t":"2026-10-21T19:10:00Z","v":3388,"vw":104.54647},{"c":105.08,"h":105.19,"l":104.62,"n":335,"o":104.62,"t":"2026-10-21T19:15:00Z","v":13839,"vw":104.924342},{"c":105.48,"h":105.93,"l":105.15,"n":787,"o":105.15,"t":"2026-10-21T19:20:00Z","v":39449,"vw":105.522612},{"c":105.83,"h":105.83,"l":105.48,"n":168,"o":105.48,"t":"2026-10-21T19:25:00Z","v":6331,"vw":105.643644},{"c":105.61,"h":105.84,"l":105.49,"n":244,"o":105.84,"t":"2026-10-21T19:30:00Z","v":7259,"vw":105.696608},{"c":105.16,"h":105.77,"l":105.16,"n":191,"o":105.77,"t":"2026-10-21T19:35:00Z","v":4671,"vw":105.60124},{"c":105.125,"h":105.245,"l":104.92,"n":229,"o":105.16,"t":"2026-10-21T19:40:00Z","v":7067,"vw":105.101397},{"c":105.31,"h":105.31,"l":105.03,"n":185,"o":105.27,"t":"2026-10-21T19:45:00Z","v":7636,"vw":105.22944},{"c":105.515,"h":105.72,"l":105.25,"n":504,"o":105.25,"t":"2026-10-21T19:50:00Z","v":19265,"vw":105.481454},{"c":105.35,"h":105.49,"l":105.27,"n":1173,"o":105.36,"t":"2026-10-21T19:55:00Z","v":46664,"vw":105.360688},{"c":105.33,"h":105.33,"l":105.33,"n":31,"o":105.33,"t":"2026-10-21T20:00:00Z","v":63661,"vw":105.33},{"c":106.78,"h":106.78,"l":106.55,"n":68,"o":106.62,"t":"2026-10-22T13:30:00Z","v":4526,"vw":106.641695},{"c":106.8,"h":106.8,"l":106.63,"n":5,"o":106.63,"t":"2026-10-22T13:35:00Z","v":236,"vw":106.715},{"c":106.715,"h":106.89,"l":106.695,"n":23,"o":106.88,"t":"2026-10-22T13:40:00Z","v":3660,"vw":106.86574},{"c":107.335,"h":107.49,"l":106.9,"n":66,"o":106.98,"t":"2026-10-22T13:45:00Z","v":2479,"vw":107.11532},{"c":107.2,"h":107.33,"l":107.2,"n":15,"o":107.33,"t":"2026-10-22T13:50:00Z","v":342,"vw":107.265},{"c":107.47,"h":107.47,"l":107.24,"n":43,"o":107.24,"t":"2026-10-22T13:55:00Z","v":997,"vw":107.349933},{"c":107.61,"h":107.61,"l":107.475,"n":51,"o":107.475,"t":"2026-10-22T14:00:00Z","v":1353,"vw":107.505},{"c":107.81,"h":107.925,"l":107.81,"n":46,"o":107.82,"t":"2026-10-22T14:05:00Z","v":1441,"vw":107.845538},{"c":108.38,"h":108.38,"l":107.74,"n":112,"o":107.74,"t":"2026-10-22T14:10:00Z","v":3587,"vw":108.093864},{"c":108.75,"h":108.82,"l":108.49,"n":134,"o":108.49,"t":"2026-10-22T14:15:00Z","v":7579,"vw":108.67187},{"c":108.96,"h":108.96,"l":108.63,"n":117,"o":108.81,"t":"2026-10-22T14:20:00Z","v":4429,"vw":108.820398},{"c":108.73,"h":108.95,"l":108.66,"n":45,"o":108.95,"t":"2026-10-22T14:25:00Z","v":1878,"vw":108.730546},{"c":108.745,"h":108.93,"l":108.745,"n":63,"o":108.93,"t":"2026-10-22T14:30:00Z","v":1564,"vw":108.844409},{"c":108.665,"h":108.665,"l":108.635,"n":28,"o":108.635,"t":"2026-10-22T14:35:00Z","v":560,"vw":108.65},{"c":108.765,"h":108.765,"l":108.765,"n":14,"o":108.765,"t":"2026-10-22T14:40:00Z","v":547,"vw":108.765},{"c":109.02,"h":109.08,"l":108.92,"n":111,"o":108.92,"t":"2026-10-22T14:45:00Z","v":3217,"vw":109.030159},{"c":108.916,"h":109.06,"l":108.82,"n":116,"o":109.06,"t":"2026-10-22T14:50:00Z","v":4649,"vw":108.886856},{"c":109.23,"h":109.23,"l":109.17,"n":112,"o":109.17,"t":"2026-10-22T14:55:00Z","v":2882,"vw":109.215},{"c":109.4,"h":109.4,"l":109.085,"n":104,"o":109.1,"t":"2026-10-22T15:00:00Z","v":3464,"vw":109.209524},{"c":109.3,"h":109.3,"l":109.3,"n":11,"o":109.3,"t":"2026-10-22T15:05:00Z","v":203,"vw":109.3},{"c":109.72,"h":109.8,"l":109.35,"n":140,"o":109.35,"t":"2026-10-22T15:10:00Z","v":3964,"vw":109.717752},{"c":109.36,"h":109.83,"l":109.36,"n":93,"o":109.83,"t":"2026-10-22T15:15:00Z","v":3304,"vw":109.614549},{"c":109.66,"h":109.67,"l":109.31,"n":116,"o":109.31,"t":"2026-10-22T15:20:00Z","v":8157,"vw":109.521728},{"c":109.88,"h":109.88,"l":109.67,"n":129,"o":109.67,"t":"2026-10-22T15:25:00Z","v":3975,"vw":109.775931},{"c":110.11,"h":110.1873,"l":109.89,"n":106,"o":109.89,"t":"2026-10-22T15:30:00Z","v":3080,"vw":110.036607},{"c":110.2,"h":110.2,"l":110.04,"n":73,"o":110.2,"t":"2026-10-22T15:35:00Z","v":1988,"vw":110.110909},{"c":110.14,"h":110.14,"l":110.14,"n":7,"o":110.14,"t":"2026-10-22T15:40:00Z","v":187,"vw":110.14},{"c":110.185,"h":110.2,"l":109.995,"n":137,"o":110,"t":"2026-10-22T15:45:00Z","v":4276,"vw":110.11278},{"c":110.195,"h":110.29,"l":109.9425,"n":227,"o":110.19,"t":"2026-10-22T15:50:00Z","v":9696,"vw":110.105376},{"c":110.14,"h":110.14,"l":109.96,"n":69,"o":110.05,"t":"2026-10-22T15:55:00Z","v":1741,"vw":110.062333},{"c":110.27,"h":110.4375,"l":110.15,"n":151,"o":110.15,"t":"2026-10-22T16:00:00Z","v":5496,"vw":110.28657},{"c":110.165,"h":110.275,"l":110.165,"n":70,"o":110.26,"t":"2026-10-22T16:05:00Z","v":1610,"vw":110.250686},{"c":110.03,"h":110.065,"l":110.03,"n":58,"o":110.065,"t":"2026-10-22T16:10:00Z","v":1126,"vw":110.04554},{"c":110,"h":110.08,"l":110,"n":87,"o":110,"t":"2026-10-22T16:15:00Z","v":2541,"vw":110.019396},{"c":110.03,"h":110.035,"l":110.03,"n":25,"o":110.035,"t":"2026-10-22T16:20:00Z","v":520,"vw":110.032041},{"c":110.03,"h":110.03,"l":110.03,"n":47,"o":110.03,"t":"2026-10-22T16:25:00Z","v":1607,"vw":110.03},{"c":110.265,"h":110.265,"l":109.93,"n":278,"o":109.93,"t":"2026-10-22T16:30:00Z","v":9795,"vw":110.091397},{"c":110.255,"h":110.27,"l":110.255,"n":37,"o":110.265,"t":"2026-10-22T16:35:00Z","v":867,"vw":110.265},{"c":110.405,"h":110.44,"l":110.29,"n":137,"o":110.36,"t":"2026-10-22T16:40:00Z","v":5559,"vw":110.335946},{"c":110.59,"h":110.59,"l":110.41,"n":134,"o":110.48,"t":"2026-10-22T16:45:00Z","v":3846,"vw":110.49043},{"c":110.475,"h":110.6,"l":110.455,"n":98,"o":110.6,"t":"2026-10-22T16:50:00Z","v":3126,"vw":110.491651},{"c":110.48,"h":110.55,"l":110.48,"n":61,"o":110.55,"t":"2026-10-22T16:55:00Z","v":2015,"vw":110.524193},{"c":110.3,"h":110.48,"l":110.3,"n":47,"o":110.48,"t":"2026-10-22T17:00:00Z","v":1313,"vw":110.34},{"c":110.28,"h":110.28,"l":110.07,"n":65,"o":110.07,"t":"2026-10-22T17:05:00Z","v":2439,"vw":110.17333},{"c":110.42,"h":110.42,"l":110.265,"n":49,"o":110.265,"t":"2026-10-22T17:10:00Z","v":1801,"vw":110.332143},{"c":110.19,"h":110.4,"l":109.97,"n":96,"o":110.395,"t":"2026-10-22T17:15:00Z","v":2909,"vw":110.261636},{"c":110.21,"h":110.21,"l":110.0814,"n":62,"o":110.19,"t":"2026-10-22T17:20:00Z","v":2230,"vw":110.193821},{"c":110.26,"h":110.26,"l":110.22,"n":51,"o":110.23,"t":"2026-10-22T17:25:00Z","v":1246,"vw":110.23311},{"c":110.52,"h":110.525,"l":110.22,"n":213,"o":110.285,"t":"2026-10-22T17:30:00Z","v":7251,"vw":110.408285},{"c":110.36,"h":110.51,"l":110.36,"n":90,"o":110.475,"t":"2026-10-22T17:35:00Z","v":3842,"vw":110.450705},{"c":110.355,"h":110.355,"l":110.355,"n":22,"o":110.355,"t":"2026-10-22T17:40:00Z","v":565,"vw":110.355},{"c":110.335,"h":110.39,"l":110.335,"n":55,"o":110.39,"t":"2026-10-22T17:45:00Z","v":1071,"vw":110.365},{"c":110.29,"h":110.32,"l":110.29,"n":66,"o":110.32,"t":"2026-10-22T17:50:00Z","v":1264,"vw":110.307827},{"c":110.505,"h":110.505,"l":110.34,"n":141,"o":110.35,"t":"2026-10-22T17:55:00Z","v":3475,"vw":110.395157},{"c":110.54,"h":110.665,"l":110.54,"n":115,"o":110.6,"t":"2026-10-22T18:00:00Z","v":3102,"vw":110.614984},{"c":110.46,"h":110.46,"l":110.46,"n":6,"o":110.46,"t":"2026-10-22T18:05:00Z","v":355,"vw":110.46},{"c":110.6826,"h":110.788,"l":110.465,"n":91,"o":110.465,"t":"2026-10-22T18:10:00Z","v":3169,"vw":110.594582},{"c":110.7,"h":110.8,"l":110.67,"n":69,"o":110.78,"t":"2026-10-22T18:15:00Z","v":2592,"vw":110.716756},{"c":110.705,"h":110.8,"l":110.67,"n":53,"o":110.69,"t":"2026-10-22T18:20:00Z","v":2443,"vw":110.694861},{"c":110.91,"h":110.91,"l":110.685,"n":154,"o":110.705,"t":"2026-10-22T18:25:00Z","v":4657,"vw":110.787489},{"c":110.71,"h":111,"l":110.66,"n":174,"o":110.95,"t":"2026-10-22T18:30:00Z","v":6447,"vw":110.823195},{"c":110.485,"h":110.51,"l":110.445,"n":26,"o":110.51,"t":"2026-10-22T18:35:00Z","v":574,"vw":110.485069},{"c":110.67,"h":110.71,"l":110.67,"n":49,"o":110.69,"t":"2026-10-22T18:40:00Z","v":1549,"vw":110.687778},{"c":110.68,"h":110.79,"l":110.67,"n":127,"o":110.7,"t":"2026-10-22T18:45:00Z","v":4360,"vw":110.709998},{"c":110.61,"h":110.67,"l":110.61,"n":44,"o":110.67,"t":"2026-10-22T18:50:00Z","v":1040,"vw":110.650592},{"c":110.74,"h":110.77,"l":110.63,"n":142,"o":110.63,"t":"2026-10-22T18:55:00Z","v":3448,"vw":110.68301},{"c":111.09,"h":111.09,"l":110.705,"n":314,"o":110.705,"t":"2026-10-22T19:00:00Z","v":10483,"vw":110.911058},{"c":111.48,"h":111.48,"l":111.145,"n":145,"o":111.15,"t":"2026-10-22T19:05:00Z","v":3515,"vw":111.275626},{"c":111.76,"h":111.785,"l":111.37,"n":336,"o":111.5,"t":"2026-10-22T19:10:00Z","v":14600,"vw":111.532155},{"c":111.64,"h":111.9,"l":111.64,"n":124,"o":111.82,"t":"2026-10-22T19:15:00Z","v":3712,"vw":111.742795},{"c":112.33,"h":112.33,"l":111.645,"n":266,"o":111.645,"t":"2026-10-22T19:20:00Z","v":10271,"vw":112.04407},{"c":112.17,"h":112.35,"l":112.17,"n":186,"o":112.32,"t":"2026-10-22T19:25:00Z","v":5633,"vw":112.246118},{"c":112.08,"h":112.28,"l":111.78,"n":521,"o":112.28,"t":"2026-10-22T19:30:00Z","v":19999,"vw":112.014048},{"c":111.945,"h":111.945,"l":111.76,"n":48,"o":111.76,"t":"2026-10-22T19:35:00Z","v":1006,"vw":111.883333},{"c":111.8,"h":111.93,"l":111.72,"n":206,"o":111.93,"t":"2026-10-22T19:40:00Z","v":5346,"vw":111.83767},{"c":112.03,"h":112.09,"l":111.67,"n":407,"o":111.87,"t":"2026-10-22T19:45:00Z","v":19039,"vw":111.949858},{"c":112.095,"h":112.42,"l":112.07,"n":423,"o":112.1,"t":"2026-10-22T19:50:00Z","v":16083,"vw":112.215369},{"c":112.38,"h":112.58,"l":112.18,"n":1106,"o":112.35,"t":"2026-10-22T19:55:00Z","v":37653,"vw":112.380646},{"c":112.33,"h":112.33,"l":112.33,"n":29,"o":112.33,"t":"2026-10-22T20:00:00Z","v":64037,"vw":112.33}],"history":[{"c":172,"h":176.23,"l":171.895,"n":4163,"o":175.97,"t":"2024-10-21T04:00:00Z","v":136465,"vw":172.63877},{"c":175.6,"h":175.88,"l":171.27,"n":7174,"o":172.35,"t":"2024-10-22T04:00:00Z","v":208136,"vw":173.861684},{"c":176.08,"h":176.37,"l":174.92,"n":4663,"o":175.4,"t":"2024-10-23T04:00:00Z","v":111880,"vw":175.924066},{"c":176.48,"h":176.95,"l":174.66,"n":4850,"o":175.94,"t":"2024-10-24T04:00:00Z","v":127464,"vw":176.432804},{"c":177.21,"h":178.685,"l":176.33,"n":4743,"o":177.72,"t":"2024-10-25T04:00:00Z","v":113692,"vw":177.47795},{"c":181.11,"h":181.42,"l":177.72,"n":5031,"o":177.72,"t":"2024-10-28T04:00:00Z","v":126341,"vw":180.694321},{"c":182.88,"h":183.12,"l":180.04,"n":6420,"o":180.04,"t":"2024-10-29T04:00:00Z","v":142264,"vw":182.437549},{"c":185,"h":185.2,"l":180.045,"n":7927,"o":182.34,"t":"2024-10-30T04:00:00Z","v":202337,"vw":184.509024},{"c":173.6,"h":185.02,"l":170.5,"n":10180,"o":178.35,"t":"2024-10-31T04:00:00Z","v":262321,"vw":173.914281},{"c":180.47,"h":181.74,"l":175.63,"n":9499,"o":175.63,"t":"2024-11-01T04:00:00Z","v":277923,"vw":179.379297},{"c":187.32,"h":187.5,"l":180.36,"n":6515,"o":180.49,"t":"2024-11-04T05:00:00Z","v":162184,"vw":185.829723},{"c":191.35,"h":191.695,"l":186.19,"n":6430,"o":186.19,"t":"2024-11-05T05:00:00Z","v":128998,"vw":190.467272},{"c":200.28,"h":202.63,"l":197.41,"n":8505,"o":198.04,"t":"2024-11-06T05:00:00Z","v":227859,"vw":199.709841},{"c":196.21,"h":199.07,"l":193.41,"n":8036,"o":198.48,"t":"2024-11-07T05:00:00Z","v":142546,"vw":195.967834},{"c":197.215,"h":199.54,"l":195.58,"n":6156,"o":195.71,"t":"2024-11-08T05:00:00Z","v":156661,"vw":197.270336},{"c":195.71,"h":200.11,"l":195.43,"n":6163,"o":198.64,"t":"2024-11-11T05:00:00Z","v":120884,"vw":196.922514},{"c":192.25,"h":196.5,"l":190.49,"n":6881,"o":195.66,"t":"2024-11-12T05:00:00Z","v":166597,"vw":192.161429},{"c":187.88,"h":194.27,"l":187.22,"n":6129,"o":193.04,"t":"2024-11-13T05:00:00Z","v":144659,"vw":188.74593},{"c":184.18,"h":189.05,"l":183.59,"n":4855,"o":188.23,"t":"2024-11-14T05:00:00Z","v":116925,"vw":184.785366},{"c":180.75,"h":185.14,"l":180.29,"n":5373,"o":185.14,"t":"2024-11-15T05:00:00Z","v":121205,"vw":181.389217},{"c":180.04,"h":182.54,"l":179.48,"n":5886,"o":181.24,"t":"2024-11-18T05:00:00Z","v":117747,"vw":180.312218},{"c":179.62,"h":180.075,"l":176.96,"n":5971,"o":179.5,"t":"2024-11-19T05:00:00Z","v":131344,"vw":179.27931},{"c":179.5,"h":179.71,"l":177.665,"n":5758,"o":178.19,"t":"2024-11-20T05:00:00Z","v":147261,"vw":179.150141},{"c":181.98,"h":182.38,"l":178.35,"n":5048,"o":179.76,"t":"2024-11-21T05:00:00Z","v":126907,"vw":181.613368},{"c":186.38,"h":186.755,"l":182.98,"n":5103,"o":182.98,"t":"2024-11-22T05:00:00Z","v":132759,"vw":185.875196},{"c":188.64,"h":190.785,"l":188.14,"n":6342,"o":188.27,"t":"2024-11-25T05:00:00Z","v":151052,"vw":188.943338},{"c":185.58,"h":190.16,"l":183.54,"n":5800,"o":188.33,"t":"2024-11-26T05:00:00Z","v":129023,"vw":185.136148},{"c":186.05,"h":189.86,"l":184.52,"n":5296,"o":185.9,"t":"2024-11-27T05:00:00Z","v":158336,"vw":186.209673},{"c":185.84,"h":187.43,"l":184.945,"n":3814,"o":187.43,"t":"2024-11-29T05:00:00Z","v":79092,"vw":185.809545},{"c":187.3,"h":187.585,"l":184.09,"n":5449,"o":185.74,"t":"2024-12-02T05:00:00Z","v":101570,"vw":186.794701},{"c":186.63,"h":189.12,"l":185.4675,"n":5011,"o":187.86,"t":"2024-12-03T05:00:00Z","v":101891,"vw":186.573074},{"c":184.6,"h":186.4435,"l":183.85,"n":4349,"o":186.18,"t":"2024-12-04T05:00:00Z","v":85453,"vw":184.660483},{"c":184.15,"h":184.59,"l":181.95,"n":4777,"o":183.56,"t":"2024-12-05T05:00:00Z","v":89488,"vw":183.971903},{"c":179.73,"h":185.16,"l":179.41,"n":4745,"o":184.38,"t":"2024-12-06T05:00:00Z","v":111668,"vw":180.303221},{"c":183.94,"h":184.65,"l":179.84,"n":5151,"o":179.84,"t":"2024-12-09T05:00:00Z","v":109041,"vw":183.694001},{"c":189.97,"h":191.03,"l":182.43,"n":6051,"o":183.85,"t":"2024-12-10T05:00:00Z","v":156720,"vw":189.235546},{"c":194.26,"h":195.19,"l":182.435,"n":8271,"o":190.84,"t":"2024-12-11T05:00:00Z","v":231215,"vw":193.647631},{"c":196.53,"h":196.62,"l":190.645,"n":6320,"o":193.72,"t":"2024-12-12T05:00:00Z","v":128564,"vw":195.334642},{"c":198.1,"h":198.31,"l":193.05,"n":6415,"o":195.6,"t":"2024-12-13T05:00:00Z","v":117196,"vw":197.057522},{"c":193.33,"h":197.5,"l":192.74,"n":7243,"o":197,"t":"2024-12-16T05:00:00Z","v":124812,"vw":193.959773},{"c":189.22,"h":193.65,"l":188.85,"n":6395,"o":191.45,"t":"2024-12-17T05:00:00Z","v":114524,"vw":189.838264},{"c":182.34,"h":189.1,"l":180.73,"n":7232,"o":188.76,"t":"2024-12-18T05:00:00Z","v":157067,"vw":183.159884},{"c":182.56,"h":184.55,"l":179.915,"n":5150,"o":183.08,"t":"2024-12-19T05:00:00Z","v":116585,"vw":182.19551},{"c":180.69,"h":183.925,"l":179.93,"n":5538,"o":180.57,"t":"2024-12-20T05:00:00Z","v":310045,"vw":180.823},{"c":177.32,"h":179.9,"l":177.05,"n":6356,"o":179.9,"t":"2024-12-23T05:00:00Z","v":114552,"vw":177.718245},{"c":178.04,"h":178.45,"l":176.06,"n":2598,"o":176.54,"t":"2024-12-24T05:00:00Z","v":46622,"vw":177.873294},{"c":177.72,"h":179.22,"l":176.94,"n":5141,"o":177,"t":"2024-12-26T05:00:00Z","v":106637,"vw":177.714343},{"c":175.87,"h":177.65,"l":174.13,"n":5180,"o":176.43,"t":"2024-12-27T05:00:00Z","v":105555,"vw":175.9454},{"c":173.14,"h":175.86,"l":172.9,"n":5234,"o":175.86,"t":"2024-12-30T05:00:00Z","v":83182,"vw":173.535785},{"c":173.14,"h":175.3299,"l":172.82,"n":4787,"o":173.33,"t":"2024-12-31T05:00:00Z","v":84869,"vw":173.230432},{"c":172.55,"h":174.24,"l":171.945,"n":6359,"o":173.96,"t":"2025-01-02T05:00:00Z","v":140235,"vw":172.742288},{"c":173.49,"h":174.125,"l":171.395,"n":7190,"o":172.85,"t":"2025-01-03T05:00:00Z","v":201493,"vw":172.308926},{"c":169.16,"h":174.685,"l":168.27,"n":5419,"o":173.25,"t":"2025-01-06T05:00:00Z","v":127451,"vw":170.197855},{"c":166.07,"h":171.28,"l":165.71,"n":5952,"o":170,"t":"2025-01-07T05:00:00Z","v":139645,"vw":167.041543},{"c":169.7,"h":171.025,"l":163.195,"n":6722,"o":165.89,"t":"2025-01-08T05:00:00Z","v":194295,"vw":167.692967},{"c":166.74,"h":168.98,"l":165.91,"n":6295,"o":167.3,"t":"2025-01-10T05:00:00Z","v":149405,"vw":166.857812},{"c":168.09,"h":169.0253,"l":164.22,"n":4935,"o":166.42,"t":"2025-01-13T05:00:00Z","v":100254,"vw":167.930387},{"c":168.63,"h":168.92,"l":167.1,"n":4014,"o":168.43,"t":"2025-01-14T05:00:00Z","v":69813,"vw":168.261307},{"c":167.9,"h":170.72,"l":167.72,"n":5869,"o":170.72,"t":"2025-01-15T05:00:00Z","v":88961,"vw":168.203431},{"c":170.3,"h":170.98,"l":167.265,"n":4737,"o":168.04,"t":"2025-01-16T05:00:00Z","v":88097,"vw":169.869461},{"c":171.1,"h":171.71,"l":170.32,"n":4879,"o":171.71,"t":"2025-01-17T05:00:00Z","v":130639,"vw":171.066156},{"c":175.91,"h":175.91,"l":171,"n":5802,"o":172.14,"t":"2025-01-21T05:00:00Z","v":113973,"vw":175.387066},{"c":173.33,"h":175.26,"l":172.785,"n":6236,"o":175.21,"t":"2025-01-22T05:00:00Z","v":137080,"vw":173.450409},{"c":174.44,"h":174.5,"l":170.86,"n":5440,"o":172.5,"t":"2025-01-23T05:00:00Z","v":154455,"vw":173.51912},{"c":172,"h":174.07,"l":171.54,"n":5950,"o":173.61,"t":"2025-01-24T05:00:00Z","v":162282,"vw":172.21939},{"c":173.84,"h":176.84,"l":168.555,"n":6406,"o":171.8,"t":"2025-01-27T05:00:00Z","v":174652,"vw":174.125243},{"c":169.95,"h":174.0373,"l":169.62,"n":5463,"o":173.33,"t":"2025-01-28T05:00:00Z","v":118847,"vw":170.667681},{"c":169.96,"h":171.66,"l":169.04,"n":5223,"o":169.52,"t":"2025-01-29T05:00:00Z","v":106379,"vw":170.030037},{"c":169.28,"h":171.06,"l":168.16,"n":5534,"o":171.06,"t":"2025-01-30T05:00:00Z","v":97787,"vw":169.245046},{"c":168.74,"h":169.28,"l":167.09,"n":5805,"o":168.15,"t":"2025-01-31T05:00:00Z","v":197213,"vw":168.608939},{"c":166.5,"h":168.19,"l":164.9052,"n":8651,"o":166.26,"t":"2025-02-03T05:00:00Z","v":196480,"vw":166.749232},{"c":180.96,"h":185.56,"l":171,"n":13373,"o":171,"t":"2025-02-04T05:00:00Z","v":413045,"vw":180.559936},{"c":186.21,"h":188.43,"l":179.83,"n":11451,"o":181.88,"t":"2025-02-05T05:00:00Z","v":271921,"vw":185.140419},{"c":187.57,"h":189.395,"l":185.91,"n":7999,"o":187.42,"t":"2025-02-06T05:00:00Z","v":151500,"vw":187.7418},{"c":188.71,"h":188.95,"l":185.67,"n":8151,"o":187.54,"t":"2025-02-07T05:00:00Z","v":162634,"vw":187.944459},{"c":186.58,"h":191.52,"l":185.68,"n":7504,"o":189.94,"t":"2025-02-10T05:00:00Z","v":166185,"vw":187.05506},{"c":190.67,"h":191.13,"l":185.8,"n":6039,"o":185.8,"t":"2025-02-11T05:00:00Z","v":117785,"vw":189.999552},{"c":191.7,"h":192.02,"l":186.755,"n":8050,"o":188.17,"t":"2025-02-12T05:00:00Z","v":184985,"vw":190.617397},{"c":193.93,"h":194.48,"l":189.71,"n":7363,"o":191.7,"t":"2025-02-13T05:00:00Z","v":125428,"vw":192.762886},{"c":188.63,"h":195.19,"l":188.6,"n":7557,"o":192.73,"t":"2025-02-14T05:00:00Z","v":156620,"vw":190.166102},{"c":190.05,"h":191.65,"l":187.18,"n":7060,"o":187.81,"t":"2025-02-18T05:00:00Z","v":166932,"vw":189.97191},{"c":192.2,"h":192.87,"l":188.69,"n":6090,"o":189.2,"t":"2025-02-19T05:00:00Z","v":113517,"vw":191.84687},{"c":191.61,"h":193.45,"l":190.33,"n":6192,"o":190.33,"t":"2025-02-20T05:00:00Z","v":110616,"vw":192.111564},{"c":194.81,"h":195.55,"l":191.99,"n":6792,"o":192.86,"t":"2025-02-21T05:00:00Z","v":143813,"vw":194.181374},{"c":194.47,"h":196.03,"l":191.82,"n":7214,"o":195.19,"t":"2025-02-24T05:00:00Z","v":143595,"vw":194.757625},{"c":196.44,"h":198.26,"l":194.54,"n":7166,"o":195.4,"t":"2025-02-25T05:00:00Z","v":140545,"vw":196.729476},{"c":190.49,"h":198.39,"l":190.42,"n":6979,"o":197.69,"t":"2025-02-26T05:00:00Z","v":162709,"vw":191.833495},{"c":190.03,"h":191.465,"l":188.86,"n":6342,"o":189.51,"t":"2025-02-27T05:00:00Z","v":121655,"vw":190.351292},{"c":191.155,"h":192.75,"l":189.42,"n":6263,"o":190.51,"t":"2025-02-28T05:00:00Z","v":179962,"vw":191.035929},{"c":191.68,"h":192.985,"l":189.32,"n":7492,"o":190.85,"t":"2025-03-03T05:00:00Z","v":201697,"vw":191.4143},{"c":191.23,"h":193.17,"l":190.68,"n":6419,"o":191.28,"t":"2025-03-04T05:00:00Z","v":130846,"vw":191.678135},{"c":192.75,"h":193.19,"l":190.385,"n":5388,"o":192.2,"t":"2025-03-05T05:00:00Z","v":115840,"vw":192.279429},{"c":191.97,"h":192.495,"l":189.39,"n":5266,"o":191.84,"t":"2025-03-06T05:00:00Z","v":99535,"vw":191.638205},{"c":192.49,"h":194.68,"l":184.59,"n":7583,"o":191.29,"t":"2025-03-07T05:00:00Z","v":193388,"vw":191.605139},{"c":187.2,"h":195.62,"l":186.92,"n":8131,"o":192.2,"t":"2025-03-10T04:00:00Z","v":217140,"vw":189.784228},{"c":184.4,"h":188.34,"l":184.4,"n":6460,"o":187.91,"t":"2025-03-11T04:00:00Z","v":149058,"vw":185.160347},{"c":180.88,"h":188.09,"l":180.61,"n":5850,"o":188.09,"t":"2025-03-12T04:00:00Z","v":113864,"vw":181.287397},{"c":177.53,"h":182.06,"l":177.45,"n":4941,"o":180.81,"t":"2025-03-13T04:00:00Z","v":87135,"vw":178.361416},{"c":180.02,"h":180.823,"l":176.85,"n":5473,"o":177.13,"t":"2025-03-14T04:00:00Z","v":90917,"vw":179.80608},{"c":183.21,"h":185.23,"l":179.86,"n":8710,"o":179.86,"t":"2025-03-17T04:00:00Z","v":165678,"vw":183.159792},{"c":180.48,"h":185.2,"l":180.27,"n":6081,"o":183.46,"t":"2025-03-18T04:00:00Z","v":103174,"vw":181.314692},{"c":176.92,"h":183.44,"l":174.19,"n":7458,"o":180.48,"t":"2025-03-19T04:00:00Z","v":136866,"vw":178.108355},{"c":174.17,"h":176.74,"l":174.09,"n":5259,"o":175.88,"t":"2025-03-20T04:00:00Z","v":106499,"vw":174.720915},{"c":175.33,"h":176.13,"l":173.19,"n":7061,"o":173.49,"t":"2025-03-21T04:00:00Z","v":736672,"vw":175.129107},{"c":175.87,"h":177.93,"l":174.7456,"n":7289,"o":176.2,"t":"2025-03-24T04:00:00Z","v":154814,"vw":175.9447},{"c":176.73,"h":178.665,"l":174.53,"n":6009,"o":175.23,"t":"2025-03-25T04:00:00Z","v":127214,"vw":176.91062},{"c":175.66,"h":179.675,"l":175.42,"n":4623,"o":176.73,"t":"2025-03-26T04:00:00Z","v":117869,"vw":176.099551},{"c":176.44,"h":178.32,"l":175.025,"n":5226,"o":176.19,"t":"2025-03-27T04:00:00Z","v":107997,"vw":176.569614},{"c":174.79,"h":177.33,"l":173.885,"n":5432,"o":176.97,"t":"2025-03-28T04:00:00Z","v":106715,"vw":174.964107},{"c":175,"h":177.04,"l":173.79,"n":6750,"o":174.79,"t":"2025-03-31T04:00:00Z","v":223082,"vw":175.290426},{"c":175.2,"h":178.04,"l":174.0041,"n":6685,"o":174.96,"t":"2025-04-01T04:00:00Z","v":120792,"vw":175.6443},{"c":173.54,"h":175.25,"l":172.99,"n":6302,"o":175,"t":"2025-04-02T04:00:00Z","v":117323,"vw":173.763355},{"c":175.07,"h":176.225,"l":170.87,"n":8093,"o":170.87,"t":"2025-04-03T04:00:00Z","v":182552,"vw":174.299783},{"c":179.8,"h":182.265,"l":171.01,"n":15505,"o":173.83,"t":"2025-04-04T04:00:00Z","v":339266,"vw":179.388036},{"c":175.42,"h":179.72,"l":171.43,"n":11113,"o":175.05,"t":"2025-04-07T04:00:00Z","v":253212,"vw":175.165518},{"c":173.84,"h":178.46,"l":172.13,"n":8973,"o":176.56,"t":"2025-04-08T04:00:00Z","v":202577,"vw":174.782087},{"c":181.26,"h":183.84,"l":171.48,"n":10354,"o":172.64,"t":"2025-04-09T04:00:00Z","v":291834,"vw":180.104882},{"c":181.14,"h":182.07,"l":178.0796,"n":8259,"o":179.51,"t":"2025-04-10T04:00:00Z","v":192475,"vw":180.333591},{"c":183.76,"h":185.035,"l":180.19,"n":7067,"o":182.04,"t":"2025-04-11T04:00:00Z","v":132819,"vw":183.472424},{"c":186.98,"h":187.81,"l":183.625,"n":6139,"o":185,"t":"2025-04-14T04:00:00Z","v":135872,"vw":186.463609},{"c":184.76,"h":187.24,"l":183.05,"n":5271,"o":187.24,"t":"2025-04-15T04:00:00Z","v":102283,"vw":184.71287},{"c":183.1,"h":186.41,"l":181.96,"n":8542,"o":185.07,"t":"2025-04-16T04:00:00Z","v":172919,"vw":183.353648},{"c":189.03,"h":189.65,"l":181.55,"n":7806,"o":183.38,"t":"2025-04-17T04:00:00Z","v":178905,"vw":186.878953},{"c":190.19,"h":190.92,"l":187.89,"n":7094,"o":189.18,"t":"2025-04-21T04:00:00Z","v":133195,"vw":189.869369},{"c":191.11,"h":193.4,"l":189.015,"n":7419,"o":190.98,"t":"2025-04-22T04:00:00Z","v":169099,"vw":191.0097},{"c":191.5,"h":193.255,"l":190,"n":7960,"o":191.92,"t":"2025-04-23T04:00:00Z","v":198216,"vw":191.361411},{"c":190.33,"h":192.35,"l":189.55,"n":6925,"o":191.68,"t":"2025-04-24T04:00:00Z","v":158377,"vw":190.816911},{"c":190.21,"h":191.25,"l":186.67,"n":6002,"o":189.5,"t":"2025-04-25T04:00:00Z","v":126786,"vw":189.893537},{"c":189.71,"h":191.05,"l":187.54,"n":7508,"o":190.36,"t":"2025-04-28T04:00:00Z","v":183498,"vw":189.886476},{"c":192.9,"h":193.25,"l":187.96,"n":7700,"o":189.61,"t":"2025-04-29T04:00:00Z","v":176711,"vw":191.970427},{"c":162.78,"h":168.78,"l":156.14,"n":22596,"o":160.02,"t":"2025-04-30T04:00:00Z","v":733343,"vw":164.081211},{"c":160.61,"h":165.0543,"l":158.58,"n":15115,"o":163.62,"t":"2025-05-01T04:00:00Z","v":414417,"vw":160.691133},{"c":162.8,"h":162.92,"l":159.05,"n":12149,"o":161.41,"t":"2025-05-02T04:00:00Z","v":347207,"vw":161.801954},{"c":161.45,"h":163.49,"l":159.81,"n":10643,"o":163.4,"t":"2025-05-05T04:00:00Z","v":261039,"vw":161.217328},{"c":161.49,"h":161.955,"l":158.97,"n":8563,"o":161.37,"t":"2025-05-06T04:00:00Z","v":212604,"vw":161.322132},{"c":159.67,"h":162.53,"l":158.84,"n":6862,"o":161.675,"t":"2025-05-07T04:00:00Z","v":170302,"vw":159.745626},{"c":165.41,"h":166.2,"l":159.7601,"n":8629,"o":160.71,"t":"2025-05-08T04:00:00Z","v":255718,"vw":164.804678},{"c":166.6,"h":167.68,"l":164.41,"n":8631,"o":165.09,"t":"2025-05-09T04:00:00Z","v":228831,"vw":166.720394},{"c":170.32,"h":170.39,"l":165.99,"n":9888,"o":167.68,"t":"2025-05-12T04:00:00Z","v":216907,"vw":169.293304},{"c":167.59,"h":171.16,"l":167.135,"n":8544,"o":169.49,"t":"2025-05-13T04:00:00Z","v":200686,"vw":167.768076},{"c":165.48,"h":166.775,"l":163.8,"n":8192,"o":166.63,"t":"2025-05-14T04:00:00Z","v":168581,"vw":165.622757},{"c":166.93,"h":168.58,"l":165.835,"n":7621,"o":166.24,"t":"2025-05-15T04:00:00Z","v":184422,"vw":167.265782},{"c":169.49,"h":169.49,"l":166.845,"n":8328,"o":167.17,"t":"2025-05-16T04:00:00Z","v":160604,"vw":168.947462},{"c":167.37,"h":168.8,"l":166.4996,"n":4873,"o":168.8,"t":"2025-05-19T04:00:00Z","v":91010,"vw":167.325408},{"c":167.46,"h":167.98,"l":166.4315,"n":5225,"o":167.98,"t":"2025-05-20T04:00:00Z","v":107825,"vw":167.339521},{"c":163.24,"h":167.18,"l":163.24,"n":5819,"o":166.04,"t":"2025-05-21T04:00:00Z","v":143786,"vw":164.048607},{"c":162.04,"h":163.09,"l":160.58,"n":5257,"o":162.84,"t":"2025-05-22T04:00:00Z","v":108724,"vw":162.104564},{"c":164,"h":164.27,"l":160.05,"n":6103,"o":161.84,"t":"2025-05-23T04:00:00Z","v":156567,"vw":163.416993},{"c":168.07,"h":168.34,"l":164.64,"n":6355,"o":165.3,"t":"2025-05-27T04:00:00Z","v":143734,"vw":167.577601},{"c":164.68,"h":169.45,"l":163.96,"n":6531,"o":168.32,"t":"2025-05-28T04:00:00Z","v":174322,"vw":164.998749},{"c":165.86,"h":166.02,"l":164.135,"n":5367,"o":164.29,"t":"2025-05-29T04:00:00Z","v":111885,"vw":165.666689},{"c":167.4,"h":168.2,"l":165.8,"n":6257,"o":165.91,"t":"2025-05-30T04:00:00Z","v":132290,"vw":167.297057},{"c":167.81,"h":167.85,"l":165.18,"n":8221,"o":166.84,"t":"2025-06-02T04:00:00Z","v":191800,"vw":167.243062},{"c":169.23,"h":170.77,"l":166.22,"n":6114,"o":167.17,"t":"2025-06-03T04:00:00Z","v":125817,"vw":169.104321},{"c":167.07,"h":170.33,"l":166.61,"n":6001,"o":169.35,"t":"2025-06-04T04:00:00Z","v":125934,"vw":167.320778},{"c":167.09,"h":168.16,"l":165.21,"n":6727,"o":167.06,"t":"2025-06-05T04:00:00Z","v":137678,"vw":167.037885},{"c":167.93,"h":168.45,"l":166.15,"n":4685,"o":167.47,"t":"2025-06-06T04:00:00Z","v":109605,"vw":167.714136},{"c":170.3,"h":170.835,"l":167.74,"n":6094,"o":167.93,"t":"2025-06-09T04:00:00Z","v":120368,"vw":169.962144},{"c":170.37,"h":171.955,"l":167.84,"n":7421,"o":170.11,"t":"2025-06-10T04:00:00Z","v":128509,"vw":170.406347},{"c":168.13,"h":171.48,"l":168.095,"n":4696,"o":170.72,"t":"2025-06-11T04:00:00Z","v":114659,"vw":168.703378},{"c":169.13,"h":169.865,"l":167.1,"n":5680,"o":168.15,"t":"2025-06-12T04:00:00Z","v":97530,"vw":168.790898},{"c":167.4,"h":170.52,"l":167.14,"n":7995,"o":168.82,"t":"2025-06-13T04:00:00Z","v":137812,"vw":168.336437},{"c":168.64,"h":170.16,"l":167.7,"n":9497,"o":168.58,"t":"2025-06-16T04:00:00Z","v":157426,"vw":168.946023},{"c":167.8,"h":169.99,"l":167.5,"n":7307,"o":167.51,"t":"2025-06-17T04:00:00Z","v":157280,"vw":168.254473},{"c":169.02,"h":170.65,"l":166.635,"n":7644,"o":167.6,"t":"2025-06-18T04:00:00Z","v":166907,"vw":169.027427},{"c":168.98,"h":170.52,"l":168.34,"n":7259,"o":169.24,"t":"2025-06-20T04:00:00Z","v":342495,"vw":169.076271},{"c":171.89,"h":172.075,"l":168.38,"n":8525,"o":168.38,"t":"2025-06-23T04:00:00Z","v":163374,"vw":171.464743},{"c":172.08,"h":173.01,"l":169.23,"n":7185,"o":171.82,"t":"2025-06-24T04:00:00Z","v":141835,"vw":172.017769},{"c":169.2,"h":171.58,"l":166.99,"n":8606,"o":171.39,"t":"2025-06-25T04:00:00Z","v":212222,"vw":169.302364},{"c":171.88,"h":172.7,"l":169.52,"n":7590,"o":170.48,"t":"2025-06-26T04:00:00Z","v":169545,"vw":171.38881},{"c":171.8,"h":173.1141,"l":170.47,"n":8289,"o":172.12,"t":"2025-06-27T04:00:00Z","v":351168,"vw":171.865116},{"c":172.77,"h":173.1,"l":171.015,"n":6792,"o":171.97,"t":"2025-06-30T04:00:00Z","v":172225,"vw":172.463991},{"c":180.33,"h":183.635,"l":165.16,"n":5359,"o":173.77,"t":"2025-07-01T04:00:00Z","v":146731,"vw":180.387602},{"c":181.57,"h":184.355,"l":179.61,"n":7020,"o":180.4,"t":"2025-07-02T04:00:00Z","v":236635,"vw":181.829956},{"c":180.02,"h":181.8956,"l":178.715,"n":3628,"o":181.31,"t":"2025-07-03T04:00:00Z","v":87014,"vw":180.027618},{"c":173.96,"h":179.6499,"l":173.05,"n":7262,"o":178.64,"t":"2025-07-07T04:00:00Z","v":166324,"vw":175.386313},{"c":174.89,"h":175.71,"l":173.1,"n":4873,"o":173.94,"t":"2025-07-08T04:00:00Z","v":150394,"vw":174.662534},{"c":175.03,"h":175.98,"l":173.52,"n":4589,"o":175.74,"t":"2025-07-09T04:00:00Z","v":133627,"vw":174.674455},{"c":175.79,"h":178.14,"l":173.63,"n":7162,"o":174.68,"t":"2025-07-10T04:00:00Z","v":181569,"vw":175.884172},{"c":174.57,"h":175.91,"l":173.89,"n":5049,"o":175.77,"t":"2025-07-11T04:00:00Z","v":100382,"vw":174.622438},{"c":176.65,"h":176.99,"l":172.99,"n":5525,"o":174.24,"t":"2025-07-14T04:00:00Z","v":125937,"vw":176.238529},{"c":171.5,"h":177.23,"l":171.412,"n":8028,"o":176.62,"t":"2025-07-15T04:00:00Z","v":118931,"vw":172.973559},{"c":173.77,"h":174.495,"l":171.06,"n":6039,"o":171.62,"t":"2025-07-16T04:00:00Z","v":115556,"vw":173.336513},{"c":177.75,"h":178.03,"l":171.96,"n":4737,"o":173.93,"t":"2025-07-17T04:00:00Z","v":141750,"vw":176.837223},{"c":179.01,"h":179.21,"l":177.145,"n":4641,"o":178.93,"t":"2025-07-18T04:00:00Z","v":98972,"vw":178.668804},{"c":180.17,"h":180.78,"l":178.02,"n":4567,"o":178.9,"t":"2025-07-21T04:00:00Z","v":105167,"vw":180.042744},{"c":182.85,"h":184.7,"l":178.47,"n":5178,"o":178.47,"t":"2025-07-22T04:00:00Z","v":123995,"vw":182.855781},{"c":183.37,"h":186.19,"l":182.3,"n":6533,"o":183.76,"t":"2025-07-23T04:00:00Z","v":123252,"vw":183.62339},{"c":181.01,"h":182.65,"l":180.58,"n":5522,"o":182.65,"t":"2025-07-24T04:00:00Z","v":87365,"vw":181.347419},{"c":180.77,"h":181.38,"l":179.14,"n":5267,"o":181.19,"t":"2025-07-25T04:00:00Z","v":75696,"vw":180.547301},{"c":181.31,"h":181.31,"l":177.08,"n":4339,"o":180.31,"t":"2025-07-28T04:00:00Z","v":90459,"vw":180.930131},{"c":183.98,"h":184.73,"l":181.21,"n":3936,"o":182.49,"t":"2025-07-29T04:00:00Z","v":89363,"vw":183.644352},{"c":181.02,"h":185.505,"l":180.42,"n":5663,"o":184.93,"t":"2025-07-30T04:00:00Z","v":129824,"vw":182.02328},{"c":177.76,"h":180.535,"l":176.87,"n":5725,"o":179.27,"t":"2025-07-31T04:00:00Z","v":201546,"vw":178.060748},{"c":176.85,"h":178.78,"l":176.05,"n":7322,"o":177.7,"t":"2025-08-01T04:00:00Z","v":162169,"vw":176.857922},{"c":179.53,"h":179.53,"l":173.025,"n":4850,"o":177.67,"t":"2025-08-04T04:00:00Z","v":108765,"vw":179.097941},{"c":178.39,"h":180.7,"l":178.055,"n":5810,"o":179,"t":"2025-08-05T04:00:00Z","v":94852,"vw":178.608272},{"c":177.49,"h":178.29,"l":176.48,"n":5367,"o":178.29,"t":"2025-08-06T04:00:00Z","v":111386,"vw":177.354706},{"c":177.99,"h":178.64,"l":175.2912,"n":6104,"o":178.44,"t":"2025-08-07T04:00:00Z","v":117610,"vw":177.814533},{"c":178.32,"h":179.56,"l":177,"n":5550,"o":178.68,"t":"2025-08-08T04:00:00Z","v":93166,"vw":178.280165},{"c":177.86,"h":179.9,"l":175.94,"n":5520,"o":178.32,"t":"2025-08-11T04:00:00Z","v":135935,"vw":177.342033},{"c":180.75,"h":181.165,"l":177.37,"n":5865,"o":178.2,"t":"2025-08-12T04:00:00Z","v":132491,"vw":180.11816},{"c":183.05,"h":183.795,"l":180.94,"n":4498,"o":180.94,"t":"2025-08-13T04:00:00Z","v":102038,"vw":182.848221},{"c":181.36,"h":182.3,"l":179.3408,"n":4350,"o":181.67,"t":"2025-08-14T04:00:00Z","v":98935,"vw":181.341206},{"c":180.29,"h":181.84,"l":179,"n":4379,"o":181.84,"t":"2025-08-15T04:00:00Z","v":92412,"vw":180.381188},{"c":180.51,"h":181.42,"l":179.48,"n":5146,"o":180.94,"t":"2025-08-18T04:00:00Z","v":104574,"vw":180.459643},{"c":180.48,"h":183.59,"l":179.2,"n":4145,"o":181.17,"t":"2025-08-19T04:00:00Z","v":107578,"vw":180.589426},{"c":178.32,"h":181.84,"l":177.28,"n":7637,"o":181.18,"t":"2025-08-20T04:00:00Z","v":176050,"vw":178.780365},{"c":177.92,"h":183.315,"l":174.08,"n":10088,"o":174.72,"t":"2025-08-21T04:00:00Z","v":307845,"vw":177.376753},{"c":189.18,"h":190.96,"l":180.7,"n":8719,"o":180.96,"t":"2025-08-22T04:00:00Z","v":217996,"vw":188.489001},{"c":185.08,"h":188.72,"l":184.15,"n":6551,"o":188.72,"t":"2025-08-25T04:00:00Z","v":166565,"vw":185.462869},{"c":181.45,"h":185.72,"l":181,"n":6763,"o":185.72,"t":"2025-08-26T04:00:00Z","v":193161,"vw":182.101591},{"c":181.76,"h":182.045,"l":179.88,"n":6062,"o":180.75,"t":"2025-08-27T04:00:00Z","v":162510,"vw":181.314359},{"c":180.56,"h":182.15,"l":178.27,"n":5843,"o":182.15,"t":"2025-08-28T04:00:00Z","v":187777,"vw":180.253179},{"c":182.6,"h":183.24,"l":180.87,"n":5315,"o":180.87,"t":"2025-08-29T04:00:00Z","v":139289,"vw":182.458156},{"c":181.52,"h":182.4,"l":177.67,"n":5058,"o":182.17,"t":"2025-09-02T04:00:00Z","v":125049,"vw":181.576276},{"c":181.52,"h":182.22,"l":179.46,"n":6185,"o":180.55,"t":"2025-09-03T04:00:00Z","v":129270,"vw":181.302238},{"c":183.91,"h":183.91,"l":180.94,"n":5666,"o":182.57,"t":"2025-09-04T04:00:00Z","v":113485,"vw":183.061642},{"c":184.46,"h":186.1,"l":183.55,"n":5566,"o":183.55,"t":"2025-09-05T04:00:00Z","v":142739,"vw":184.605368},{"c":184.28,"h":186.945,"l":183.6,"n":7704,"o":184.46,"t":"2025-09-08T04:00:00Z","v":164095,"vw":184.591415},{"c":182.42,"h":185.525,"l":181.515,"n":6652,"o":183.6,"t":"2025-09-09T04:00:00Z","v":106685,"vw":182.797124},{"c":180.61,"h":181.78,"l":178.76,"n":5034,"o":181.78,"t":"2025-09-10T04:00:00Z","v":122776,"vw":180.479417},{"c":185.295,"h":185.56,"l":181.4,"n":6188,"o":181.73,"t":"2025-09-11T04:00:00Z","v":119609,"vw":184.716645},{"c":183.02,"h":185.27,"l":182.84,"n":4953,"o":184.97,"t":"2025-09-12T04:00:00Z","v":89359,"vw":183.242518},{"c":182.38,"h":184.21,"l":181.71,"n":6142,"o":184,"t":"2025-09-15T04:00:00Z","v":123385,"vw":182.451085},{"c":181.62,"h":183.815,"l":181.1,"n":6200,"o":181.79,"t":"2025-09-16T04:00:00Z","v":148868,"vw":182.041025},{"c":180.495,"h":184.26,"l":180.06,"n":5761,"o":182.29,"t":"2025-09-17T04:00:00Z","v":124759,"vw":181.26293},{"c":181.12,"h":182.56,"l":180.48,"n":5584,"o":180.71,"t":"2025-09-18T04:00:00Z","v":110599,"vw":181.470648},{"c":176.89,"h":182.3,"l":176.77,"n":4696,"o":181.04,"t":"2025-09-19T04:00:00Z","v":369727,"vw":177.635521},{"c":175.79,"h":178.33,"l":175.74,"n":4543,"o":176.35,"t":"2025-09-22T04:00:00Z","v":100945,"vw":176.017414},{"c":174.7,"h":177.845,"l":174.63,"n":4077,"o":175.93,"t":"2025-09-23T04:00:00Z","v":98058,"vw":175.041412},{"c":174.41,"h":175.58,"l":173.63,"n":5216,"o":174.51,"t":"2025-09-24T04:00:00Z","v":128344,"vw":174.444436},{"c":172.24,"h":174.875,"l":171.865,"n":4661,"o":174.41,"t":"2025-09-25T04:00:00Z","v":88275,"vw":172.549424},{"c":172.25,"h":174.785,"l":171.855,"n":5479,"o":172.69,"t":"2025-09-26T04:00:00Z","v":132849,"vw":172.413758},{"c":171.59,"h":172.81,"l":170.64,"n":4867,"o":172.36,"t":"2025-09-29T04:00:00Z","v":110903,"vw":171.631058},{"c":172.79,"h":173.79,"l":171.05,"n":5319,"o":171.05,"t":"2025-09-30T04:00:00Z","v":109443,"vw":172.731894},{"c":172.74,"h":173.69,"l":170.86,"n":4618,"o":172.79,"t":"2025-10-01T04:00:00Z","v":92018,"vw":172.717168},{"c":170.7,"h":172.69,"l":169.79,"n":6087,"o":172.25,"t":"2025-10-02T04:00:00Z","v":151160,"vw":170.843803},{"c":168.5,"h":171.78,"l":168.17,"n":5632,"o":170.93,"t":"2025-10-03T04:00:00Z","v":105519,"vw":169.257926},{"c":165.1,"h":169.6,"l":164.92,"n":6690,"o":168.6,"t":"2025-10-06T04:00:00Z","v":141704,"vw":165.361143},{"c":164.68,"h":166.445,"l":163.76,"n":5369,"o":164.84,"t":"2025-10-07T04:00:00Z","v":128263,"vw":164.936586},{"c":165.4,"h":166.41,"l":163.86,"n":5023,"o":166,"t":"2025-10-08T04:00:00Z","v":119051,"vw":165.224704},{"c":163.27,"h":165.32,"l":162.61,"n":5928,"o":164.56,"t":"2025-10-09T04:00:00Z","v":135416,"vw":163.405265},{"c":164.88,"h":165.255,"l":162.41,"n":6369,"o":163.52,"t":"2025-10-10T04:00:00Z","v":132904,"vw":164.244764},{"c":163.99,"h":165.055,"l":163.33,"n":6216,"o":164.92,"t":"2025-10-13T04:00:00Z","v":91407,"vw":164.082583},{"c":165.17,"h":165.46,"l":162.74,"n":5530,"o":163.58,"t":"2025-10-14T04:00:00Z","v":119712,"vw":164.673998},{"c":165.32,"h":166.38,"l":164.58,"n":4940,"o":165.21,"t":"2025-10-15T04:00:00Z","v":106646,"vw":165.417006},{"c":165.22,"h":166.39,"l":163.17,"n":5976,"o":165.68,"t":"2025-10-16T04:00:00Z","v":131747,"vw":164.926846},{"c":168.33,"h":169.9625,"l":165.39,"n":4959,"o":165.69,"t":"2025-10-17T04:00:00Z","v":133501,"vw":168.145845},{"c":168.63,"h":169.34,"l":167.3095,"n":3141,"o":168.98,"t":"2025-10-20T04:00:00Z","v":61502,"vw":168.555098},{"c":167.19,"h":169.04,"l":166.75,"n":3658,"o":169.02,"t":"2025-10-21T04:00:00Z","v":80336,"vw":167.324772},{"c":169.41,"h":170.495,"l":167.07,"n":3880,"o":167.72,"t":"2025-10-22T04:00:00Z","v":72494,"vw":169.165106},{"c":167.06,"h":170.115,"l":165.01,"n":4288,"o":169.41,"t":"2025-10-23T04:00:00Z","v":74721,"vw":166.913361},{"c":166.54,"h":168.15,"l":165.67,"n":4854,"o":167.49,"t":"2025-10-24T04:00:00Z","v":80718,"vw":166.605247},{"c":163.35,"h":166.54,"l":163,"n":6023,"o":166.54,"t":"2025-10-27T04:00:00Z","v":97088,"vw":163.626651},{"c":163.06,"h":164.88,"l":160.48,"n":6228,"o":162.66,"t":"2025-10-28T04:00:00Z","v":110670,"vw":163.053171},{"c":159.69,"h":162.71,"l":158.5,"n":5084,"o":162.39,"t":"2025-10-29T04:00:00Z","v":129210,"vw":159.968622},{"c":156.97,"h":160.73,"l":156.56,"n":6797,"o":158.77,"t":"2025-10-30T04:00:00Z","v":140943,"vw":157.596735},{"c":156.79,"h":157.65,"l":154.535,"n":6803,"o":155.81,"t":"2025-10-31T04:00:00Z","v":210274,"vw":156.678973},{"c":158.24,"h":159.315,"l":152.945,"n":8321,"o":155.64,"t":"2025-11-03T05:00:00Z","v":241454,"vw":158.136343},{"c":173.13,"h":173.32,"l":160.215,"n":10256,"o":160.215,"t":"2025-11-04T05:00:00Z","v":244057,"vw":170.857165},{"c":173.76,"h":176.215,"l":172.06,"n":8478,"o":173.61,"t":"2025-11-05T05:00:00Z","v":166147,"vw":174.241044},{"c":172.14,"h":174.89,"l":169.91,"n":6955,"o":172.77,"t":"2025-11-06T05:00:00Z","v":128850,"vw":172.429327},{"c":172.45,"h":175.66,"l":172.05,"n":6390,"o":172.5,"t":"2025-11-07T05:00:00Z","v":103112,"vw":172.88851},{"c":172.44,"h":174.235,"l":170.825,"n":6322,"o":173.1,"t":"2025-11-10T05:00:00Z","v":118756,"vw":172.614977},{"c":171.65,"h":174.22,"l":171.12,"n":5432,"o":173.18,"t":"2025-11-11T05:00:00Z","v":106813,"vw":172.024686},{"c":174.1,"h":174.76,"l":171.02,"n":6733,"o":172.17,"t":"2025-11-12T05:00:00Z","v":166760,"vw":173.918411},{"c":173.09,"h":175.93,"l":171.7,"n":5717,"o":174.67,"t":"2025-11-13T05:00:00Z","v":123779,"vw":173.348754},{"c":171.26,"h":174.22,"l":168.06,"n":5890,"o":171.89,"t":"2025-11-14T05:00:00Z","v":135733,"vw":171.298008},{"c":168.07,"h":171.85,"l":167.97,"n":6481,"o":171,"t":"2025-11-17T05:00:00Z","v":141347,"vw":168.696528},{"c":170.21,"h":170.38,"l":167.74,"n":4645,"o":168.07,"t":"2025-11-18T05:00:00Z","v":96026,"vw":169.618475},{"c":170.83,"h":171.635,"l":167.44,"n":5007,"o":170,"t":"2025-11-19T05:00:00Z","v":112005,"vw":170.626452},{"c":171.74,"h":172.67,"l":170.02,"n":6123,"o":171.49,"t":"2025-11-20T05:00:00Z","v":107323,"vw":171.53399},{"c":171.67,"h":175.3,"l":171.44,"n":6595,"o":172.71,"t":"2025-11-21T05:00:00Z","v":141579,"vw":172.27884},{"c":167.09,"h":171.61,"l":166.93,"n":6046,"o":171.02,"t":"2025-11-24T05:00:00Z","v":143697,"vw":167.812287},{"c":169.32,"h":171.5,"l":161.775,"n":4825,"o":168.17,"t":"2025-11-25T05:00:00Z","v":86481,"vw":168.948242},{"c":167.13,"h":169.82,"l":166.25,"n":5909,"o":168.43,"t":"2025-11-26T05:00:00Z","v":126299,"vw":167.450874},{"c":166.94,"h":167.13,"l":165.85,"n":2831,"o":167.13,"t":"2025-11-28T05:00:00Z","v":46988,"vw":166.704213},{"c":166.13,"h":167.21,"l":165.58,"n":6045,"o":166.6,"t":"2025-12-01T05:00:00Z","v":144225,"vw":166.307596},{"c":164.42,"h":166.4,"l":162.04,"n":6329,"o":166.23,"t":"2025-12-02T05:00:00Z","v":152481,"vw":164.888535},{"c":164.89,"h":167.0897,"l":162.94,"n":5651,"o":165.39,"t":"2025-12-03T05:00:00Z","v":164434,"vw":165.154581},{"c":164.64,"h":167.845,"l":164.53,"n":6384,"o":164.63,"t":"2025-12-04T05:00:00Z","v":166294,"vw":164.909514},{"c":159.95,"h":163.55,"l":159.31,"n":6648,"o":163.04,"t":"2025-12-05T05:00:00Z","v":219573,"vw":160.777042},{"c":158.61,"h":161.35,"l":156.9375,"n":5951,"o":159.95,"t":"2025-12-08T05:00:00Z","v":170664,"vw":158.50852},{"c":158.22,"h":160.1,"l":157.1575,"n":6639,"o":158.95,"t":"2025-12-09T05:00:00Z","v":165475,"vw":158.215467},{"c":162.01,"h":163.78,"l":157.925,"n":7964,"o":158.67,"t":"2025-12-10T05:00:00Z","v":229641,"vw":161.817141},{"c":165.81,"h":166.75,"l":162.059,"n":6265,"o":163.32,"t":"2025-12-11T05:00:00Z","v":152496,"vw":165.548198},{"c":166.94,"h":167.95,"l":164.56,"n":5178,"o":166.06,"t":"2025-12-12T05:00:00Z","v":123852,"vw":166.815271},{"c":170.01,"h":171.305,"l":167.64,"n":6674,"o":167.74,"t":"2025-12-15T05:00:00Z","v":152007,"vw":169.961846},{"c":171.69,"h":173.03,"l":167.9,"n":8254,"o":169.34,"t":"2025-12-16T05:00:00Z","v":199109,"vw":171.755694},{"c":173.01,"h":174.42,"l":170.27,"n":6007,"o":171,"t":"2025-12-17T05:00:00Z","v":126745,"vw":172.933813},{"c":171.69,"h":174.8599,"l":171.07,"n":5797,"o":172.51,"t":"2025-12-18T05:00:00Z","v":139011,"vw":172.123565},{"c":169.19,"h":172.175,"l":165.92,"n":5196,"o":170.97,"t":"2025-12-19T05:00:00Z","v":316715,"vw":169.513992},{"c":166.92,"h":170.6099,"l":166.75,"n":6305,"o":168.77,"t":"2025-12-22T05:00:00Z","v":138195,"vw":167.552464},{"c":163.7,"h":166.8,"l":163.17,"n":5602,"o":166.8,"t":"2025-12-23T05:00:00Z","v":131497,"vw":163.911807},{"c":165.49,"h":166.35,"l":162.99,"n":3379,"o":164.67,"t":"2025-12-24T05:00:00Z","v":98181,"vw":164.836885},{"c":165.85,"h":169,"l":162.7401,"n":4747,"o":165.69,"t":"2025-12-26T05:00:00Z","v":119394,"vw":165.846875},{"c":166.04,"h":168.4799,"l":164.61,"n":5502,"o":166.28,"t":"2025-12-29T05:00:00Z","v":106492,"vw":165.962086},{"c":164.04,"h":167.54,"l":163.77,"n":5450,"o":165.14,"t":"2025-12-30T05:00:00Z","v":91122,"vw":164.483798},{"c":164.42,"h":165,"l":163.16,"n":4786,"o":163.86,"t":"2025-12-31T05:00:00Z","v":141483,"vw":164.326522},{"c":164.55,"h":166.7,"l":163.975,"n":7212,"o":164.24,"t":"2026-01-02T05:00:00Z","v":137513,"vw":165.036416},{"c":162.23,"h":166.22,"l":161.99,"n":5937,"o":163.8,"t":"2026-01-05T05:00:00Z","v":156360,"vw":163.243079},{"c":165.45,"h":165.55,"l":160.68,"n":7219,"o":161.61,"t":"2026-01-06T05:00:00Z","v":153974,"vw":164.833052},{"c":165.06,"h":167.34,"l":163.8311,"n":5043,"o":166.12,"t":"2026-01-07T05:00:00Z","v":116141,"vw":165.29806},{"c":167.94,"h":169.54,"l":164.27,"n":6718,"o":164.27,"t":"2026-01-08T05:00:00Z","v":127935,"vw":167.875246},{"c":167.94,"h":171.69,"l":167.06,"n":5650,"o":167.27,"t":"2026-01-09T05:00:00Z","v":125698,"vw":168.076663},{"c":168.92,"h":169.4025,"l":166.42,"n":4554,"o":167.32,"t":"2026-01-12T05:00:00Z","v":98647,"vw":168.521291},{"c":166.86,"h":168.93,"l":165.92,"n":4960,"o":168.91,"t":"2026-01-13T05:00:00Z","v":92064,"vw":167.068211},{"c":170.06,"h":170.795,"l":166.54,"n":4884,"o":166.54,"t":"2026-01-14T05:00:00Z","v":111056,"vw":169.800876},{"c":169.73,"h":170.64,"l":168.66,"n":5282,"o":170.29,"t":"2026-01-15T05:00:00Z","v":96285,"vw":169.655143},{"c":168.09,"h":169.66,"l":165.97,"n":5162,"o":168.99,"t":"2026-01-16T05:00:00Z","v":96859,"vw":168.006769},{"c":169.13,"h":169.9,"l":165.9,"n":5695,"o":167.57,"t":"2026-01-20T05:00:00Z","v":104015,"vw":168.936382},{"c":168.62,"h":171.505,"l":167.805,"n":6590,"o":169.67,"t":"2026-01-21T05:00:00Z","v":279614,"vw":168.825178},{"c":169.06,"h":170.61,"l":167.6336,"n":4596,"o":168.42,"t":"2026-01-22T05:00:00Z","v":107350,"vw":169.2976},{"c":168.62,"h":169.15,"l":166.94,"n":4930,"o":168.06,"t":"2026-01-23T05:00:00Z","v":85984,"vw":168.404973},{"c":167.46,"h":170.26,"l":166.7901,"n":6129,"o":169.28,"t":"2026-01-26T05:00:00Z","v":123947,"vw":167.966593},{"c":167.64,"h":167.96,"l":164.8,"n":6185,"o":166.89,"t":"2026-01-27T05:00:00Z","v":184328,"vw":166.549109},{"c":166.28,"h":167.34,"l":164.465,"n":5161,"o":167.34,"t":"2026-01-28T05:00:00Z","v":123447,"vw":166.100551},{"c":167.58,"h":169.04,"l":166.265,"n":5389,"o":166.85,"t":"2026-01-29T05:00:00Z","v":128258,"vw":167.698351},{"c":171.57,"h":171.7,"l":167,"n":6039,"o":167.01,"t":"2026-01-30T05:00:00Z","v":245492,"vw":170.929824},{"c":173.91,"h":176.26,"l":171.73,"n":11480,"o":172.77,"t":"2026-02-02T05:00:00Z","v":362386,"vw":174.176581},{"c":160.54,"h":165,"l":155.065,"n":12962,"o":165,"t":"2026-02-03T05:00:00Z","v":553167,"vw":159.7613},{"c":155.51,"h":163.7721,"l":155.51,"n":11353,"o":162.48,"t":"2026-02-04T05:00:00Z","v":527185,"vw":159.111504},{"c":154.7,"h":159.26,"l":153.44,"n":10511,"o":159.26,"t":"2026-02-05T05:00:00Z","v":257052,"vw":154.974902},{"c":154.74,"h":156.47,"l":152.91,"n":7954,"o":155.9,"t":"2026-02-06T05:00:00Z","v":237625,"vw":154.54272},{"c":154.51,"h":157.61,"l":153.18,"n":8489,"o":155.14,"t":"2026-02-09T05:00:00Z","v":218534,"vw":154.948535},{"c":155.12,"h":156.895,"l":153.55,"n":6990,"o":155.18,"t":"2026-02-10T05:00:00Z","v":210520,"vw":155.041845},{"c":156.1,"h":157.5,"l":152.1706,"n":5917,"o":155.12,"t":"2026-02-11T05:00:00Z","v":172175,"vw":155.804893},{"c":158.07,"h":159.63,"l":155.415,"n":6547,"o":156.24,"t":"2026-02-12T05:00:00Z","v":170284,"vw":158.242582},{"c":159.74,"h":160.16,"l":157.135,"n":7279,"o":158.86,"t":"2026-02-13T05:00:00Z","v":165434,"vw":159.184396},{"c":158.38,"h":160.985,"l":156.45,"n":7033,"o":160.27,"t":"2026-02-17T05:00:00Z","v":179913,"vw":158.203477},{"c":160.76,"h":161.99,"l":157.57,"n":7423,"o":158.71,"t":"2026-02-18T05:00:00Z","v":183656,"vw":160.825774},{"c":163.7,"h":164.335,"l":159.87,"n":7057,"o":160.04,"t":"2026-02-19T05:00:00Z","v":188919,"vw":163.275755},{"c":165.82,"h":166.61,"l":163.21,"n":7185,"o":164.14,"t":"2026-02-20T05:00:00Z","v":211987,"vw":165.623498},{"c":163.83,"h":165.81,"l":161.42,"n":7287,"o":165.57,"t":"2026-02-23T05:00:00Z","v":166600,"vw":163.58359},{"c":165.76,"h":166.17,"l":164,"n":6015,"o":164.82,"t":"2026-02-24T05:00:00Z","v":164672,"vw":165.340283},{"c":166.69,"h":167.71,"l":163.34,"n":8702,"o":165.94,"t":"2026-02-25T05:00:00Z","v":248321,"vw":166.096735},{"c":164.95,"h":170.845,"l":164.47,"n":7129,"o":167.88,"t":"2026-02-26T05:00:00Z","v":175962,"vw":165.997922},{"c":164.34,"h":165.895,"l":161.79,"n":5544,"o":164.95,"t":"2026-02-27T05:00:00Z","v":295194,"vw":164.324352},{"c":164.84,"h":166.665,"l":162.03,"n":5234,"o":162.03,"t":"2026-03-02T05:00:00Z","v":162021,"vw":165.078317},{"c":166.32,"h":166.98,"l":160.21,"n":5920,"o":163.04,"t":"2026-03-03T05:00:00Z","v":137792,"vw":165.47493},{"c":168.32,"h":169.59,"l":164.8,"n":7695,"o":167.28,"t":"2026-03-04T05:00:00Z","v":173203,"vw":168.399532},{"c":164.8,"h":167.975,"l":164.8,"n":6518,"o":167.24,"t":"2026-03-05T05:00:00Z","v":134186,"vw":165.45835},{"c":162.35,"h":163.585,"l":160.715,"n":7063,"o":162.09,"t":"2026-03-06T05:00:00Z","v":138493,"vw":162.091806},{"c":163.97,"h":166.7,"l":161.665,"n":8978,"o":162.35,"t":"2026-03-09T04:00:00Z","v":235980,"vw":163.716333},{"c":157.61,"h":163.36,"l":155.31,"n":10941,"o":162.63,"t":"2026-03-10T04:00:00Z","v":363400,"vw":157.252021},{"c":153.06,"h":157.5,"l":150.16,"n":9642,"o":157.5,"t":"2026-03-11T04:00:00Z","v":253905,"vw":153.277824},{"c":151.95,"h":155.26,"l":151.09,"n":9458,"o":151.48,"t":"2026-03-12T04:00:00Z","v":282790,"vw":152.260952},{"c":151.45,"h":154.06,"l":150.49,"n":7492,"o":152.37,"t":"2026-03-13T04:00:00Z","v":207844,"vw":151.493707},{"c":146.41,"h":152.15,"l":146.22,"n":11749,"o":151.45,"t":"2026-03-16T04:00:00Z","v":382905,"vw":147.731238},{"c":142.08,"h":148.63,"l":141.37,"n":10452,"o":147.62,"t":"2026-03-17T04:00:00Z","v":327550,"vw":143.696686},{"c":139.38,"h":146.19,"l":138.435,"n":11272,"o":141.33,"t":"2026-03-18T04:00:00Z","v":380866,"vw":139.5882},{"c":141.76,"h":142.615,"l":138.73,"n":10718,"o":139.76,"t":"2026-03-19T04:00:00Z","v":270722,"vw":141.300837},{"c":144.08,"h":144.91,"l":140.465,"n":12916,"o":141.28,"t":"2026-03-20T04:00:00Z","v":1241709,"vw":143.901968},{"c":143,"h":146.17,"l":142.66,"n":7856,"o":144.91,"t":"2026-03-23T04:00:00Z","v":234625,"vw":143.434545},{"c":141.07,"h":143.41,"l":140.1,"n":10454,"o":141.74,"t":"2026-03-24T04:00:00Z","v":312332,"vw":141.356408},{"c":139.855,"h":141.57,"l":137.46,"n":8493,"o":141.57,"t":"2026-03-25T04:00:00Z","v":236429,"vw":139.411018},{"c":141.71,"h":143.32,"l":138.865,"n":6362,"o":139.61,"t":"2026-03-26T04:00:00Z","v":206815,"vw":141.724816},{"c":137.13,"h":140.95,"l":136.72,"n":9257,"o":140.66,"t":"2026-03-27T04:00:00Z","v":369068,"vw":137.912164},{"c":139.65,"h":139.98,"l":136.91,"n":11115,"o":137.9,"t":"2026-03-30T04:00:00Z","v":306054,"vw":139.036405},{"c":138.33,"h":142.1,"l":138.2,"n":8198,"o":141.06,"t":"2026-03-31T04:00:00Z","v":244388,"vw":139.243315},{"c":138.48,"h":139.68,"l":137.715,"n":8845,"o":139.6,"t":"2026-04-01T04:00:00Z","v":240792,"vw":138.732469},{"c":141.64,"h":141.985,"l":137.4,"n":7739,"o":138.18,"t":"2026-04-02T04:00:00Z","v":237994,"vw":141.062741},{"c":142.97,"h":143.9299,"l":141.1,"n":8842,"o":141.64,"t":"2026-04-06T04:00:00Z","v":249585,"vw":143.05096},{"c":144.71,"h":145.805,"l":142.81,"n":7918,"o":142.97,"t":"2026-04-07T04:00:00Z","v":215376,"vw":144.486629},{"c":144.38,"h":146.685,"l":143.68,"n":11056,"o":145.76,"t":"2026-04-08T04:00:00Z","v":400234,"vw":144.666718},{"c":146.39,"h":146.86,"l":143.09,"n":8022,"o":143.09,"t":"2026-04-09T04:00:00Z","v":368153,"vw":145.973166},{"c":142,"h":145.56,"l":141.35,"n":9376,"o":145.46,"t":"2026-04-10T04:00:00Z","v":265508,"vw":142.242387},{"c":143.34,"h":143.71,"l":139.69,"n":8998,"o":142.27,"t":"2026-04-13T04:00:00Z","v":305510,"vw":142.141061},{"c":142.31,"h":143.535,"l":140.81,"n":8516,"o":142.95,"t":"2026-04-14T04:00:00Z","v":334865,"vw":142.347496},{"c":136.59,"h":141.945,"l":136.33,"n":12792,"o":141.43,"t":"2026-04-15T04:00:00Z","v":491326,"vw":137.764346},{"c":136.8,"h":138.76,"l":133.79,"n":12516,"o":136.34,"t":"2026-04-16T04:00:00Z","v":369528,"vw":136.463256},{"c":138.86,"h":139.03,"l":136.05,"n":8013,"o":137.65,"t":"2026-04-17T04:00:00Z","v":268336,"vw":138.513713},{"c":133.25,"h":138.76,"l":133.06,"n":9417,"o":138.63,"t":"2026-04-20T04:00:00Z","v":349520,"vw":134.685629},{"c":127.13,"h":133.745,"l":126.425,"n":13247,"o":133.11,"t":"2026-04-21T04:00:00Z","v":422520,"vw":128.390103},{"c":127.16,"h":128.18,"l":125.33,"n":9568,"o":127.52,"t":"2026-04-22T04:00:00Z","v":336499,"vw":126.895701},{"c":125.33,"h":127.65,"l":124.25,"n":11161,"o":127.36,"t":"2026-04-23T04:00:00Z","v":356521,"vw":125.301628},{"c":127.48,"h":129.8,"l":125,"n":9112,"o":125,"t":"2026-04-24T04:00:00Z","v":304022,"vw":127.276338},{"c":127.6,"h":129.51,"l":126,"n":8758,"o":127.21,"t":"2026-04-27T04:00:00Z","v":301704,"vw":127.776401},{"c":126.92,"h":129.81,"l":125.585,"n":9920,"o":128.93,"t":"2026-04-28T04:00:00Z","v":267571,"vw":126.902398},{"c":128.5,"h":129.15,"l":125.43,"n":8562,"o":125.92,"t":"2026-04-29T04:00:00Z","v":292096,"vw":128.107296},{"c":130.28,"h":130.6,"l":126.7843,"n":10015,"o":127.89,"t":"2026-04-30T04:00:00Z","v":352614,"vw":130.043206},{"c":124.38,"h":131.74,"l":122.63,"n":15687,"o":130.64,"t":"2026-05-01T04:00:00Z","v":675082,"vw":125.867308},{"c":116.22,"h":122.46,"l":111.04,"n":24156,"o":120.71,"t":"2026-05-04T04:00:00Z","v":953492,"vw":115.526475},{"c":118.71,"h":119.29,"l":111.06,"n":13977,"o":115.86,"t":"2026-05-05T04:00:00Z","v":509858,"vw":117.419299},{"c":117.56,"h":121.97,"l":117.54,"n":12958,"o":120.09,"t":"2026-05-06T04:00:00Z","v":423291,"vw":118.518712},{"c":116.96,"h":120.06,"l":116.35,"n":10731,"o":117.56,"t":"2026-05-07T04:00:00Z","v":354112,"vw":117.176834},{"c":113.69,"h":117.485,"l":113.55,"n":11139,"o":116.77,"t":"2026-05-08T04:00:00Z","v":350991,"vw":114.641508},{"c":112.29,"h":114.45,"l":112.095,"n":11164,"o":113.69,"t":"2026-05-11T04:00:00Z","v":339837,"vw":112.728609},{"c":114.52,"h":115.53,"l":113.01,"n":11851,"o":113.54,"t":"2026-05-12T04:00:00Z","v":449927,"vw":114.529701},{"c":114.25,"h":115.57,"l":112.645,"n":11503,"o":113.47,"t":"2026-05-13T04:00:00Z","v":364644,"vw":114.268787},{"c":114.39,"h":117.37,"l":113.98,"n":7775,"o":115.19,"t":"2026-05-14T04:00:00Z","v":281455,"vw":114.87133},{"c":114.01,"h":116.84,"l":112.59,"n":9630,"o":115.07,"t":"2026-05-15T04:00:00Z","v":306367,"vw":114.141709},{"c":112.98,"h":116.23,"l":112.74,"n":10321,"o":114.38,"t":"2026-05-18T04:00:00Z","v":369096,"vw":113.458302},{"c":113.89,"h":114.68,"l":111.715,"n":9992,"o":113.39,"t":"2026-05-19T04:00:00Z","v":280568,"vw":113.732472},{"c":112,"h":115.375,"l":110.64,"n":13020,"o":113.36,"t":"2026-05-20T04:00:00Z","v":411921,"vw":111.703799},{"c":112.77,"h":114.4679,"l":110.31,"n":8937,"o":111.34,"t":"2026-05-21T04:00:00Z","v":322233,"vw":113.031332},{"c":115,"h":115.105,"l":112.77,"n":10805,"o":112.77,"t":"2026-05-22T04:00:00Z","v":352084,"vw":114.450575},{"c":114.27,"h":115.26,"l":112.93,"n":10577,"o":114.24,"t":"2026-05-26T04:00:00Z","v":500538,"vw":114.317584},{"c":114.93,"h":115.84,"l":114.17,"n":8050,"o":114.46,"t":"2026-05-27T04:00:00Z","v":358213,"vw":114.968879},{"c":114.22,"h":115.47,"l":113.01,"n":8967,"o":114.93,"t":"2026-05-28T04:00:00Z","v":323042,"vw":114.515957},{"c":111.94,"h":114.825,"l":111.6001,"n":9433,"o":113.44,"t":"2026-05-29T04:00:00Z","v":501843,"vw":113.023971},{"c":109.68,"h":113.48,"l":108.21,"n":10294,"o":111.62,"t":"2026-06-01T04:00:00Z","v":254913,"vw":109.503333},{"c":108.83,"h":110.115,"l":108.07,"n":10700,"o":109.47,"t":"2026-06-02T04:00:00Z","v":338147,"vw":109.035882},{"c":107.01,"h":108.625,"l":105.87,"n":11166,"o":108,"t":"2026-06-03T04:00:00Z","v":516681,"vw":107.011754},{"c":106.47,"h":111.64,"l":106.285,"n":12153,"o":108.98,"t":"2026-06-04T04:00:00Z","v":364419,"vw":107.153515},{"c":107.36,"h":109.07,"l":105.8,"n":9614,"o":106,"t":"2026-06-05T04:00:00Z","v":302139,"vw":107.538034},{"c":108.96,"h":109.07,"l":106.13,"n":8209,"o":106.22,"t":"2026-06-08T04:00:00Z","v":221282,"vw":108.317347},{"c":110.01,"h":111.94,"l":108.97,"n":9951,"o":108.97,"t":"2026-06-09T04:00:00Z","v":300333,"vw":110.33986},{"c":109.36,"h":111.54,"l":108.64,"n":10143,"o":110.66,"t":"2026-06-10T04:00:00Z","v":328071,"vw":109.554108},{"c":109.46,"h":110.035,"l":108.1,"n":7801,"o":108.69,"t":"2026-06-11T04:00:00Z","v":240871,"vw":109.267374},{"c":111.61,"h":111.82,"l":108.865,"n":8547,"o":109.63,"t":"2026-06-12T04:00:00Z","v":269046,"vw":111.082662},{"c":108.69,"h":112.14,"l":108.39,"n":10200,"o":111.02,"t":"2026-06-15T04:00:00Z","v":389560,"vw":110.103482},{"c":108.92,"h":111.21,"l":108.18,"n":8294,"o":108.69,"t":"2026-06-16T04:00:00Z","v":248097,"vw":109.350164},{"c":105.64,"h":108.55,"l":104.58,"n":11186,"o":107.82,"t":"2026-06-17T04:00:00Z","v":425382,"vw":105.962546},{"c":107.06,"h":108.0752,"l":105.3,"n":11041,"o":105.64,"t":"2026-06-18T04:00:00Z","v":893999,"vw":107.034644},{"c":104.72,"h":107.285,"l":104.275,"n":8515,"o":106.62,"t":"2026-06-22T04:00:00Z","v":442883,"vw":105.163562},{"c":108.99,"h":109.46,"l":106.025,"n":10265,"o":106.99,"t":"2026-06-23T04:00:00Z","v":365856,"vw":108.196546},{"c":112.56,"h":112.78,"l":109.58,"n":9351,"o":109.58,"t":"2026-06-24T04:00:00Z","v":368489,"vw":111.963363},{"c":112.41,"h":114.73,"l":111.73,"n":8609,"o":112.56,"t":"2026-06-25T04:00:00Z","v":251597,"vw":112.91828},{"c":115.92,"h":116.91,"l":112.065,"n":11353,"o":113.18,"t":"2026-06-26T04:00:00Z","v":882203,"vw":115.727445},{"c":115.52,"h":115.66,"l":113.8736,"n":10471,"o":114.87,"t":"2026-06-29T04:00:00Z","v":342072,"vw":115.022338},{"c":114.16,"h":115.06,"l":113.36,"n":7109,"o":114.88,"t":"2026-06-30T04:00:00Z","v":228936,"vw":114.175609},{"c":116.15,"h":117.8999,"l":114.87,"n":8603,"o":114.87,"t":"2026-07-01T04:00:00Z","v":233328,"vw":116.26767},{"c":115.79,"h":117.95,"l":114.61,"n":11917,"o":116.15,"t":"2026-07-02T04:00:00Z","v":433246,"vw":115.95377},{"c":112.33,"h":117.41,"l":111.1301,"n":9085,"o":115.37,"t":"2026-07-06T04:00:00Z","v":214143,"vw":112.752684},{"c":113.61,"h":115.6299,"l":113.185,"n":8963,"o":114.84,"t":"2026-07-07T04:00:00Z","v":214723,"vw":113.900624},{"c":112.15,"h":114.01,"l":111.76,"n":9123,"o":113.43,"t":"2026-07-08T04:00:00Z","v":279178,"vw":112.61857},{"c":112.09,"h":112.21,"l":109.21,"n":8534,"o":111.98,"t":"2026-07-09T04:00:00Z","v":245901,"vw":111.580989},{"c":114.8,"h":115.265,"l":111.78,"n":7500,"o":112.81,"t":"2026-07-10T04:00:00Z","v":183384,"vw":114.550124},{"c":114.11,"h":116.485,"l":113.6,"n":7524,"o":115.25,"t":"2026-07-13T04:00:00Z","v":181612,"vw":114.683383},{"c":106.96,"h":114.11,"l":106.82,"n":11716,"o":113.745,"t":"2026-07-14T04:00:00Z","v":432528,"vw":108.398618},{"c":105.47,"h":108.86,"l":105.17,"n":10279,"o":108.355,"t":"2026-07-15T04:00:00Z","v":294263,"vw":106.105795},{"c":109.85,"h":109.92,"l":105.74,"n":11439,"o":106.84,"t":"2026-07-16T04:00:00Z","v":395091,"vw":108.483399},{"c":107.14,"h":112.95,"l":106.1101,"n":8862,"o":111.4,"t":"2026-07-17T04:00:00Z","v":284758,"vw":107.947378},{"c":110.29,"h":110.605,"l":105.64,"n":10418,"o":107.28,"t":"2026-07-20T04:00:00Z","v":344388,"vw":109.427994},{"c":108.22,"h":111.375,"l":107.3,"n":8279,"o":110.05,"t":"2026-07-21T04:00:00Z","v":242940,"vw":108.233055},{"c":108.64,"h":111,"l":108.31,"n":9219,"o":108.83,"t":"2026-07-22T04:00:00Z","v":255293,"vw":109.178732},{"c":106.55,"h":107.97,"l":105.85,"n":7419,"o":107.97,"t":"2026-07-23T04:00:00Z","v":246362,"vw":106.649001},{"c":107.19,"h":108.08,"l":106.72,"n":7756,"o":106.72,"t":"2026-07-24T04:00:00Z","v":181136,"vw":107.205914},{"c":107.48,"h":109.455,"l":107.425,"n":8465,"o":108.26,"t":"2026-07-27T04:00:00Z","v":251543,"vw":107.879774},{"c":110.19,"h":112.98,"l":109.495,"n":12526,"o":109.63,"t":"2026-07-28T04:00:00Z","v":357381,"vw":110.746719},{"c":111.24,"h":112.47,"l":109.59,"n":9596,"o":110.13,"t":"2026-07-29T04:00:00Z","v":305033,"vw":110.981925},{"c":107.61,"h":109.88,"l":107.2,"n":8347,"o":109.87,"t":"2026-07-30T04:00:00Z","v":311639,"vw":107.957267},{"c":106.87,"h":107.855,"l":105.54,"n":9445,"o":107.02,"t":"2026-07-31T04:00:00Z","v":354383,"vw":106.790115},{"c":110.75,"h":111.87,"l":108.045,"n":11445,"o":110.18,"t":"2026-08-03T04:00:00Z","v":476879,"vw":110.712886},{"c":110.3,"h":111.1,"l":108.96,"n":8754,"o":109.53,"t":"2026-08-04T04:00:00Z","v":263176,"vw":110.303767},{"c":111.26,"h":111.4,"l":108.35,"n":7897,"o":110.38,"t":"2026-08-05T04:00:00Z","v":221262,"vw":110.477624},{"c":110.29,"h":112.65,"l":110,"n":9844,"o":112.28,"t":"2026-08-06T04:00:00Z","v":268769,"vw":110.763132},{"c":113.48,"h":113.56,"l":109.36,"n":9039,"o":109.87,"t":"2026-08-07T04:00:00Z","v":223050,"vw":112.497947},{"c":114.04,"h":115.0041,"l":112.265,"n":8922,"o":113,"t":"2026-08-10T04:00:00Z","v":325071,"vw":113.752819},{"c":115.02,"h":116.46,"l":113.1,"n":9804,"o":113.24,"t":"2026-08-11T04:00:00Z","v":267818,"vw":115.358031},{"c":115.9,"h":115.9,"l":113.33,"n":8074,"o":114.02,"t":"2026-08-12T04:00:00Z","v":265230,"vw":115.160301},{"c":117.42,"h":118.42,"l":115.955,"n":10507,"o":116.33,"t":"2026-08-13T04:00:00Z","v":410108,"vw":117.635373},{"c":116.05,"h":117.55,"l":114.861,"n":7070,"o":117.4,"t":"2026-08-14T04:00:00Z","v":211075,"vw":115.735461},{"c":114.76,"h":116.545,"l":114.62,"n":8233,"o":115.08,"t":"2026-08-17T04:00:00Z","v":283953,"vw":115.327287},{"c":115.58,"h":117.42,"l":114.4462,"n":7861,"o":116.54,"t":"2026-08-18T04:00:00Z","v":201887,"vw":116.060204},{"c":116.92,"h":117.9255,"l":115.9,"n":7623,"o":116.33,"t":"2026-08-19T04:00:00Z","v":190813,"vw":116.668325},{"c":112.89,"h":117.05,"l":112.5802,"n":9947,"o":116.05,"t":"2026-08-20T04:00:00Z","v":282656,"vw":113.5271},{"c":111.63,"h":114.04,"l":111.2201,"n":9189,"o":112.76,"t":"2026-08-21T04:00:00Z","v":389260,"vw":112.341658},{"c":115.76,"h":116.14,"l":112.15,"n":14152,"o":112.91,"t":"2026-08-24T04:00:00Z","v":534777,"vw":115.000974},{"c":117.35,"h":120.99,"l":113.725,"n":17676,"o":118.93,"t":"2026-08-25T04:00:00Z","v":771009,"vw":117.4041},{"c":113.45,"h":117.005,"l":112.85,"n":13633,"o":115.68,"t":"2026-08-26T04:00:00Z","v":503686,"vw":114.021098},{"c":112.53,"h":112.98,"l":110.12,"n":15693,"o":112.31,"t":"2026-08-27T04:00:00Z","v":427131,"vw":111.848424},{"c":114.84,"h":115.35,"l":112.145,"n":11545,"o":113.05,"t":"2026-08-28T04:00:00Z","v":359299,"vw":114.053057},{"c":112.65,"h":115.86,"l":112.6,"n":10171,"o":114.09,"t":"2026-08-31T04:00:00Z","v":393974,"vw":113.173638},{"c":111.83,"h":113.37,"l":110.55,"n":15557,"o":112.73,"t":"2026-09-01T04:00:00Z","v":542355,"vw":111.843269},{"c":111.37,"h":113.24,"l":111.22,"n":11574,"o":113.01,"t":"2026-09-02T04:00:00Z","v":369383,"vw":111.937753},{"c":105.64,"h":111.745,"l":105.41,"n":13587,"o":111.52,"t":"2026-09-03T04:00:00Z","v":407246,"vw":106.481277},{"c":105.39,"h":106.43,"l":104.6738,"n":10974,"o":105.16,"t":"2026-09-04T04:00:00Z","v":306481,"vw":105.452586},{"c":104.03,"h":104.91,"l":102.135,"n":13700,"o":103.77,"t":"2026-09-08T04:00:00Z","v":442729,"vw":103.628744},{"c":101.2,"h":103.86,"l":100.55,"n":12476,"o":103.46,"t":"2026-09-09T04:00:00Z","v":422412,"vw":101.413743},{"c":101.47,"h":102.795,"l":100.4737,"n":13828,"o":101.21,"t":"2026-09-10T04:00:00Z","v":440057,"vw":101.755023},{"c":104.05,"h":104.09,"l":100.2,"n":12418,"o":101.96,"t":"2026-09-11T04:00:00Z","v":454746,"vw":103.079819},{"c":102.94,"h":107.1,"l":102.66,"n":13684,"o":105.47,"t":"2026-09-14T04:00:00Z","v":470035,"vw":104.058899},{"c":101.34,"h":102.17,"l":98,"n":15855,"o":102.17,"t":"2026-09-15T04:00:00Z","v":499826,"vw":100.457965},{"c":102.96,"h":103.21,"l":101.21,"n":12160,"o":101.21,"t":"2026-09-16T04:00:00Z","v":388264,"vw":102.734991},{"c":101.25,"h":104.285,"l":101.03,"n":11865,"o":103.88,"t":"2026-09-17T04:00:00Z","v":416969,"vw":101.428629},{"c":99.92,"h":102.23,"l":99.41,"n":10215,"o":100.66,"t":"2026-09-18T04:00:00Z","v":1511432,"vw":100.081566},{"c":102.5,"h":103.82,"l":99.145,"n":12747,"o":100.3,"t":"2026-09-21T04:00:00Z","v":367325,"vw":102.437095},{"c":103.56,"h":104.57,"l":102.6,"n":13804,"o":103.9,"t":"2026-09-22T04:00:00Z","v":460831,"vw":103.748204},{"c":102.12,"h":104.47,"l":101.65,"n":10314,"o":103.56,"t":"2026-09-23T04:00:00Z","v":390602,"vw":102.373385},{"c":101.14,"h":103.41,"l":100.55,"n":9687,"o":102.28,"t":"2026-09-24T04:00:00Z","v":313507,"vw":101.263878},{"c":100.47,"h":101.26,"l":99.6904,"n":10313,"o":100.73,"t":"2026-09-25T04:00:00Z","v":352493,"vw":100.436777},{"c":101.1,"h":101.915,"l":98.56,"n":10903,"o":100.22,"t":"2026-09-28T04:00:00Z","v":327890,"vw":101.031495},{"c":99.9,"h":101.79,"l":98.745,"n":8501,"o":100.1,"t":"2026-09-29T04:00:00Z","v":250888,"vw":99.632983},{"c":99.19,"h":100.68,"l":97.795,"n":10229,"o":99.95,"t":"2026-09-30T04:00:00Z","v":452489,"vw":98.840032},{"c":99.69,"h":100.72,"l":97.0001,"n":11400,"o":99.39,"t":"2026-10-01T04:00:00Z","v":555288,"vw":99.450504},{"c":99.53,"h":100.785,"l":98.855,"n":8504,"o":100.66,"t":"2026-10-02T04:00:00Z","v":269632,"vw":99.646555},{"c":99.49,"h":99.78,"l":97.265,"n":10163,"o":99.46,"t":"2026-10-05T04:00:00Z","v":449642,"vw":98.912979},{"c":100.2,"h":100.69,"l":99.515,"n":7757,"o":99.78,"t":"2026-10-06T04:00:00Z","v":329055,"vw":100.101433},{"c":100.43,"h":101.06,"l":100.1,"n":10568,"o":100.48,"t":"2026-10-07T04:00:00Z","v":470842,"vw":100.455599},{"c":102.19,"h":102.84,"l":100.15,"n":10030,"o":100.97,"t":"2026-10-08T04:00:00Z","v":528563,"vw":101.85745},{"c":99.3,"h":103.0523,"l":98.7,"n":9390,"o":102.19,"t":"2026-10-09T04:00:00Z","v":359294,"vw":99.384131},{"c":101.22,"h":101.6644,"l":99.2101,"n":10794,"o":99.3,"t":"2026-10-12T04:00:00Z","v":448234,"vw":101.040183},{"c":100.95,"h":102.825,"l":100.44,"n":9112,"o":102.35,"t":"2026-10-13T04:00:00Z","v":302999,"vw":101.042491},{"c":101.21,"h":101.31,"l":100.18,"n":7672,"o":101.1,"t":"2026-10-14T04:00:00Z","v":267689,"vw":101.039155},{"c":103.19,"h":105.24,"l":102.8,"n":9431,"o":102.89,"t":"2026-10-15T04:00:00Z","v":385451,"vw":103.711301},{"c":104.47,"h":105.32,"l":103.01,"n":9234,"o":103.92,"t":"2026-10-16T04:00:00Z","v":370492,"vw":104.38651},{"c":104.86,"h":105.175,"l":103.1,"n":8574,"o":103.89,"t":"2026-10-19T04:00:00Z","v":283366,"vw":104.33478},{"c":106.01,"h":106.47,"l":104.99,"n":9453,"o":106.33,"t":"2026-10-20T04:00:00Z","v":315693,"vw":105.906189},{"c":105.33,"h":105.93,"l":103.565,"n":11413,"o":105.85,"t":"2026-10-21T04:00:00Z","v":495351,"vw":104.923369},{"c":112.33,"h":112.58,"l":106.55,"n":11444,"o":106.62,"t":"2026-10-22T04:00:00Z","v":426887,"vw":111.060061}],"volatilityBars":[{"c":103.74,"h":103.91,"l":102.6,"n":182,"o":103.9,"t":"2026-09-22T13:30:00Z","v":12753,"vw":103.546634},{"c":103.425,"h":103.91,"l":103.425,"n":132,"o":103.485,"t":"2026-09-22T13:45:00Z","v":2735,"vw":103.622182},{"c":103.63,"h":103.8357,"l":103.04,"n":448,"o":103.8357,"t":"2026-09-22T14:00:00Z","v":11666,"vw":103.387503},{"c":103.67,"h":103.67,"l":103.085,"n":506,"o":103.1401,"t":"2026-09-22T14:15:00Z","v":13844,"vw":103.277884},{"c":103.28,"h":103.67,"l":103.265,"n":340,"o":103.67,"t":"2026-09-22T14:30:00Z","v":7425,"vw":103.459055},{"c":103.415,"h":103.53,"l":102.97,"n":418,"o":103.48,"t":"2026-09-22T14:45:00Z","v":7175,"vw":103.387435},{"c":103.66,"h":103.71,"l":103.255,"n":305,"o":103.52,"t":"2026-09-22T15:00:00Z","v":5703,"vw":103.431583},{"c":103.54,"h":103.92,"l":103.4,"n":264,"o":103.63,"t":"2026-09-22T15:15:00Z","v":6229,"vw":103.586103},{"c":103.44,"h":103.66,"l":103.245,"n":244,"o":103.44,"t":"2026-09-22T15:30:00Z","v":5708,"vw":103.456964},{"c":103.71,"h":103.75,"l":103.37,"n":320,"o":103.37,"t":"2026-09-22T15:45:00Z","v":6801,"vw":103.628061},{"c":103.99,"h":103.99,"l":103.67,"n":291,"o":103.71,"t":"2026-09-22T16:00:00Z","v":5908,"vw":103.779765},{"c":104.06,"h":104.06,"l":103.5721,"n":233,"o":103.99,"t":"2026-09-22T16:15:00Z","v":7196,"vw":103.854049},{"c":103.84,"h":104.11,"l":103.84,"n":205,"o":103.8759,"t":"2026-09-22T16:30:00Z","v":4773,"vw":104.020505},{"c":103.78,"h":103.94,"l":103.76,"n":316,"o":103.87,"t":"2026-09-22T16:45:00Z","v":8942,"vw":103.856898},{"c":103.88,"h":103.88,"l":103.685,"n":213,"o":103.685,"t":"2026-09-22T17:00:00Z","v":3718,"vw":103.808154},{"c":103.9,"h":104,"l":103.58,"n":247,"o":103.745,"t":"2026-09-22T17:15:00Z","v":7746,"vw":103.852555},{"c":103.98,"h":104.19,"l":103.9,"n":308,"o":103.945,"t":"2026-09-22T17:30:00Z","v":6389,"vw":104.038099},{"c":104.15,"h":104.18,"l":103.77,"n":444,"o":103.965,"t":"2026-09-22T17:45:00Z","v":11201,"vw":103.875821},{"c":104.29,"h":104.4475,"l":104.25,"n":271,"o":104.25,"t":"2026-09-22T18:00:00Z","v":4961,"vw":104.348129},{"c":104,"h":104.34,"l":103.97,"n":267,"o":104.295,"t":"2026-09-22T18:15:00Z","v":5073,"vw":104.174688},{"c":104.19,"h":104.19,"l":103.76,"n":310,"o":103.79,"t":"2026-09-22T18:30:00Z","v":7547,"vw":103.946227},{"c":104.12,"h":104.36,"l":104.055,"n":247,"o":104.31,"t":"2026-09-22T18:45:00Z","v":6125,"vw":104.262018},{"c":104.27,"h":104.27,"l":103.925,"n":403,"o":104.14,"t":"2026-09-22T19:00:00Z","v":11807,"vw":104.142605},{"c":104.37,"h":104.435,"l":104.13,"n":405,"o":104.22,"t":"2026-09-22T19:15:00Z","v":10547,"vw":104.264243},{"c":104.345,"h":104.57,"l":104.345,"n":880,"o":104.4,"t":"2026-09-22T19:30:00Z","v":24750,"vw":104.431374},{"c":103.61,"h":104.43,"l":103.38,"n":2645,"o":104.39,"t":"2026-09-22T19:45:00Z","v":111473,"vw":103.942479},{"c":103.56,"h":103.56,"l":103.56,"n":29,"o":103.56,"t":"2026-09-22T20:00:00Z","v":100181,"vw":103.56},{"c":103.795,"h":104.47,"l":103.365,"n":138,"o":103.56,"t":"2026-09-23T13:30:00Z","v":5383,"vw":103.770761},{"c":102.12,"h":103.51,"l":102.12,"n":143,"o":103.51,"t":"2026-09-23T13:45:00Z","v":7684,"vw":102.67811},{"c":101.655,"h":102.4,"l":101.65,"n":152,"o":102.395,"t":"2026-09-23T14:00:00Z","v":5093,"vw":102.002276},{"c":102.21,"h":102.605,"l":102.045,"n":205,"o":102.4499,"t":"2026-09-23T14:15:00Z","v":7569,"vw":102.457287},{"c":102.61,"h":103,"l":102.3,"n":340,"o":102.305,"t":"2026-09-23T14:30:00Z","v":20896,"vw":102.602694},{"c":102.735,"h":103.17,"l":102.62,"n":236,"o":102.789,"t":"2026-09-23T14:45:00Z","v":17297,"vw":102.823124},{"c":102.35,"h":102.725,"l":102.35,"n":177,"o":102.59,"t":"2026-09-23T15:00:00Z","v":3510,"vw":102.561367},{"c":102.275,"h":102.39,"l":102.07,"n":198,"o":102.31,"t":"2026-09-23T15:15:00Z","v":5713,"vw":102.246791},{"c":102.37,"h":102.46,"l":102.34,"n":162,"o":102.38,"t":"2026-09-23T15:30:00Z","v":2996,"vw":102.405627},{"c":102.38,"h":102.56,"l":102.38,"n":169,"o":102.46,"t":"2026-09-23T15:45:00Z","v":3930,"vw":102.474575},{"c":102.625,"h":102.645,"l":102.28,"n":236,"o":102.37,"t":"2026-09-23T16:00:00Z","v":7585,"vw":102.442127},{"c":102.925,"h":103.2899,"l":102.63,"n":133,"o":102.63,"t":"2026-09-23T16:15:00Z","v":6863,"vw":102.811471},{"c":102.615,"h":102.82,"l":102.531,"n":282,"o":102.72,"t":"2026-09-23T16:30:00Z","v":9409,"vw":102.629362},{"c":102.845,"h":102.845,"l":102.4475,"n":292,"o":102.625,"t":"2026-09-23T16:45:00Z","v":8093,"vw":102.630805},{"c":102.715,"h":102.73,"l":102.5301,"n":264,"o":102.69,"t":"2026-09-23T17:00:00Z","v":5642,"vw":102.648974},{"c":102.53,"h":102.58,"l":102.425,"n":255,"o":102.58,"t":"2026-09-23T17:15:00Z","v":6556,"vw":102.476652},{"c":102.675,"h":102.675,"l":102.51,"n":143,"o":102.52,"t":"2026-09-23T17:30:00Z","v":3111,"vw":102.587301},{"c":102.99,"h":102.99,"l":102.77,"n":169,"o":102.77,"t":"2026-09-23T17:45:00Z","v":4243,"vw":102.840887},{"c":102.99,"h":103.135,"l":102.97,"n":99,"o":103.08,"t":"2026-09-23T18:00:00Z","v":3188,"vw":103.071879},{"c":103.045,"h":103.07,"l":102.885,"n":243,"o":102.98,"t":"2026-09-23T18:15:00Z","v":7540,"vw":102.996599},{"c":102.73,"h":103.04,"l":102.73,"n":228,"o":103.01,"t":"2026-09-23T18:30:00Z","v":6287,"vw":102.913553},{"c":102.755,"h":102.8,"l":102.61,"n":170,"o":102.61,"t":"2026-09-23T18:45:00Z","v":3244,"vw":102.673013},{"c":102.75,"h":102.79,"l":102.57,"n":375,"o":102.78,"t":"2026-09-23T19:00:00Z","v":10712,"vw":102.68031},{"c":102.6425,"h":102.79,"l":102.43,"n":370,"o":102.79,"t":"2026-09-23T19:15:00Z","v":8289,"vw":102.622409},{"c":102.43,"h":102.6,"l":102.43,"n":376,"o":102.6,"t":"2026-09-23T19:30:00Z","v":8406,"vw":102.519705},{"c":102.13,"h":102.74,"l":101.9,"n":1684,"o":102.465,"t":"2026-09-23T19:45:00Z","v":50621,"vw":102.228531},{"c":102.12,"h":102.12,"l":102.12,"n":38,"o":102.12,"t":"2026-09-23T20:00:00Z","v":123148,"vw":102.12},{"c":102.31,"h":103.41,"l":101.4,"n":177,"o":102.28,"t":"2026-09-24T13:30:00Z","v":4835,"vw":102.316588},{"c":102.3875,"h":102.56,"l":102.005,"n":91,"o":102.01,"t":"2026-09-24T13:45:00Z","v":2620,"vw":102.318025},{"c":101.865,"h":102.35,"l":101.77,"n":91,"o":102.22,"t":"2026-09-24T14:00:00Z","v":2489,"vw":102.001166},{"c":101.58,"h":101.88,"l":101.48,"n":192,"o":101.87,"t":"2026-09-24T14:15:00Z","v":5460,"vw":101.664779},{"c":101.495,"h":101.73,"l":101.44,"n":118,"o":101.67,"t":"2026-09-24T14:30:00Z","v":2620,"vw":101.567667},{"c":101.54,"h":101.55,"l":101.295,"n":169,"o":101.49,"t":"2026-09-24T14:45:00Z","v":3605,"vw":101.423928},{"c":101.94,"h":101.945,"l":101.48,"n":158,"o":101.58,"t":"2026-09-24T15:00:00Z","v":3955,"vw":101.652037},{"c":101.5,"h":101.76,"l":101.395,"n":185,"o":101.76,"t":"2026-09-24T15:15:00Z","v":5559,"vw":101.665535},{"c":101.61,"h":101.75,"l":101.555,"n":201,"o":101.6,"t":"2026-09-24T15:30:00Z","v":5970,"vw":101.613397},{"c":101.45,"h":101.89,"l":101.45,"n":264,"o":101.615,"t":"2026-09-24T15:45:00Z","v":10160,"vw":101.693324},{"c":101.62,"h":101.76,"l":101.54,"n":195,"o":101.76,"t":"2026-09-24T16:00:00Z","v":7447,"vw":101.639662},{"c":101.87,"h":102.3299,"l":101.62,"n":162,"o":101.78,"t":"2026-09-24T16:15:00Z","v":4716,"vw":101.808693},{"c":102.035,"h":102.09,"l":101.82,"n":189,"o":102.08,"t":"2026-09-24T16:30:00Z","v":6059,"vw":101.962605},{"c":101.6001,"h":101.86,"l":101.6001,"n":105,"o":101.86,"t":"2026-09-24T16:45:00Z","v":3344,"vw":101.772905},{"c":101.74,"h":101.86,"l":101.5042,"n":322,"o":101.5801,"t":"2026-09-24T17:00:00Z","v":8881,"vw":101.677189},{"c":101.63,"h":101.79,"l":101.4927,"n":190,"o":101.79,"t":"2026-09-24T17:15:00Z","v":4511,"vw":101.669579},{"c":101.95,"h":101.97,"l":101.75,"n":156,"o":101.75,"t":"2026-09-24T17:30:00Z","v":4038,"vw":101.809546},{"c":101.71,"h":101.96,"l":101.71,"n":131,"o":101.96,"t":"2026-09-24T17:45:00Z","v":3803,"vw":101.849328},{"c":101.65,"h":101.87,"l":101.505,"n":283,"o":101.69,"t":"2026-09-24T18:00:00Z","v":7756,"vw":101.6599},{"c":101.735,"h":101.735,"l":101.5,"n":228,"o":101.69,"t":"2026-09-24T18:15:00Z","v":5552,"vw":101.660878},{"c":101.41,"h":101.76,"l":101.4,"n":150,"o":101.74,"t":"2026-09-24T18:30:00Z","v":4007,"vw":101.561747},{"c":101.01,"h":101.45,"l":100.93,"n":226,"o":101.45,"t":"2026-09-24T18:45:00Z","v":8488,"vw":101.138033},{"c":101.38,"h":101.395,"l":100.87,"n":356,"o":100.9,"t":"2026-09-24T19:00:00Z","v":10593,"vw":101.052427},{"c":100.94,"h":101.37,"l":100.75,"n":390,"o":101.37,"t":"2026-09-24T19:15:00Z","v":9619,"vw":100.95498},{"c":100.67,"h":100.86,"l":100.565,"n":757,"o":100.8525,"t":"2026-09-24T19:30:00Z","v":27748,"vw":100.707603},{"c":101.07,"h":101.15,"l":100.55,"n":1579,"o":100.605,"t":"2026-09-24T19:45:00Z","v":55105,"vw":100.86037},{"c":101.14,"h":101.14,"l":101.14,"n":27,"o":101.14,"t":"2026-09-24T20:00:00Z","v":62592,"vw":101.14},{"c":100.05,"h":101.26,"l":100.05,"n":49,"o":100.73,"t":"2026-09-25T13:30:00Z","v":2962,"vw":100.533333},{"c":100.98,"h":100.98,"l":100.975,"n":13,"o":100.975,"t":"2026-09-25T13:45:00Z","v":475,"vw":100.9775},{"c":100.725,"h":100.725,"l":100.35,"n":100,"o":100.6,"t":"2026-09-25T14:00:00Z","v":4950,"vw":100.373818},{"c":101,"h":101,"l":100.6,"n":77,"o":100.6,"t":"2026-09-25T14:15:00Z","v":2140,"vw":100.731613},{"c":100.64,"h":100.93,"l":100.53,"n":348,"o":100.75,"t":"2026-09-25T14:30:00Z","v":7380,"vw":100.722445},{"c":100.525,"h":100.7,"l":100.525,"n":46,"o":100.7,"t":"2026-09-25T14:45:00Z","v":1262,"vw":100.567634},{"c":100.745,"h":100.955,"l":100.525,"n":149,"o":100.525,"t":"2026-09-25T15:00:00Z","v":3727,"vw":100.739565},{"c":100.81,"h":100.81,"l":100.555,"n":162,"o":100.565,"t":"2026-09-25T15:15:00Z","v":4858,"vw":100.647743},{"c":100.295,"h":100.795,"l":100.295,"n":113,"o":100.795,"t":"2026-09-25T15:30:00Z","v":4635,"vw":100.464743},{"c":100.28,"h":100.285,"l":99.84,"n":232,"o":100.21,"t":"2026-09-25T15:45:00Z","v":11038,"vw":100.028973},{"c":100.64,"h":100.64,"l":100.37,"n":245,"o":100.37,"t":"2026-09-25T16:00:00Z","v":6278,"vw":100.521721},{"c":100.125,"h":100.45,"l":99.6904,"n":232,"o":100.45,"t":"2026-09-25T16:15:00Z","v":9984,"vw":100.032243},{"c":100.36,"h":100.36,"l":99.925,"n":254,"o":100.025,"t":"2026-09-25T16:30:00Z","v":5625,"vw":100.061387},{"c":100.33,"h":100.33,"l":100.04,"n":123,"o":100.14,"t":"2026-09-25T16:45:00Z","v":3000,"vw":100.188462},{"c":100.14,"h":100.385,"l":100.14,"n":40,"o":100.385,"t":"2026-09-25T17:00:00Z","v":656,"vw":100.2625},{"c":100.4525,"h":100.48,"l":100.055,"n":278,"o":100.191,"t":"2026-09-25T17:15:00Z","v":10459,"vw":100.232411},{"c":100.545,"h":100.61,"l":100.2332,"n":229,"o":100.3,"t":"2026-09-25T17:30:00Z","v":7026,"vw":100.40443},{"c":100.13,"h":100.55,"l":100.13,"n":92,"o":100.55,"t":"2026-09-25T17:45:00Z","v":3192,"vw":100.437619},{"c":100.27,"h":100.36,"l":100.27,"n":20,"o":100.36,"t":"2026-09-25T18:00:00Z","v":681,"vw":100.314324},{"c":100.31,"h":100.45,"l":100.02,"n":320,"o":100.45,"t":"2026-09-25T18:15:00Z","v":9581,"vw":100.215326},{"c":100.215,"h":100.42,"l":100.2,"n":224,"o":100.305,"t":"2026-09-25T18:30:00Z","v":8121,"vw":100.283207},{"c":100.23,"h":100.285,"l":100.16,"n":436,"o":100.22,"t":"2026-09-25T18:45:00Z","v":12768,"vw":100.240489},{"c":100.62,"h":100.72,"l":100.28,"n":470,"o":100.28,"t":"2026-09-25T19:00:00Z","v":17815,"vw":100.496534},{"c":100.83,"h":100.88,"l":100.65,"n":309,"o":100.65,"t":"2026-09-25T19:15:00Z","v":8832,"vw":100.781425},{"c":100.6425,"h":100.925,"l":100.625,"n":551,"o":100.925,"t":"2026-09-25T19:30:00Z","v":12947,"vw":100.804317},{"c":100.51,"h":100.76,"l":100.3,"n":2281,"o":100.7,"t":"2026-09-25T19:45:00Z","v":61262,"vw":100.480167},{"c":100.47,"h":100.47,"l":100.47,"n":23,"o":100.47,"t":"2026-09-25T20:00:00Z","v":101865,"vw":100.47},{"c":99.605,"h":100.22,"l":98.56,"n":238,"o":100.22,"t":"2026-09-28T13:30:00Z","v":8055,"vw":99.450599},{"c":99.785,"h":99.785,"l":99.55,"n":36,"o":99.55,"t":"2026-09-28T13:45:00Z","v":306,"vw":99.6675},{"c":100.0866,"h":100.26,"l":99.32,"n":239,"o":99.32,"t":"2026-09-28T14:00:00Z","v":7161,"vw":99.902567},{"c":100.99,"h":101.3099,"l":100.29,"n":183,"o":101.3099,"t":"2026-09-28T14:15:00Z","v":4712,"vw":100.878787},{"c":100.78,"h":100.9,"l":100.78,"n":30,"o":100.9,"t":"2026-09-28T14:30:00Z","v":946,"vw":100.839493},{"c":100.88,"h":101.56,"l":100.84,"n":131,"o":101.19,"t":"2026-09-28T14:45:00Z","v":3310,"vw":101.03425},{"c":100.74,"h":100.85,"l":100.735,"n":102,"o":100.83,"t":"2026-09-28T15:00:00Z","v":2075,"vw":100.775692},{"c":100.62,"h":101.15,"l":100.5,"n":180,"o":100.65,"t":"2026-09-28T15:15:00Z","v":4989,"vw":100.696833},{"c":101.06,"h":101.145,"l":100.71,"n":269,"o":100.71,"t":"2026-09-28T15:45:00Z","v":11680,"vw":100.887955},{"c":101.17,"h":101.17,"l":101.02,"n":107,"o":101.02,"t":"2026-09-28T16:00:00Z","v":2948,"vw":101.057671},{"c":101.8176,"h":101.8176,"l":101.04,"n":353,"o":101.25,"t":"2026-09-28T16:15:00Z","v":11688,"vw":101.319223},{"c":101.66,"h":101.71,"l":101.54,"n":118,"o":101.705,"t":"2026-09-28T16:30:00Z","v":3372,"vw":101.627882},{"c":101.525,"h":101.6301,"l":101.35,"n":200,"o":101.6301,"t":"2026-09-28T16:45:00Z","v":7124,"vw":101.474708},{"c":101.7,"h":101.915,"l":101.27,"n":286,"o":101.55,"t":"2026-09-28T17:00:00Z","v":10321,"vw":101.609071},{"c":101.89,"h":101.89,"l":101.635,"n":225,"o":101.635,"t":"2026-09-28T17:15:00Z","v":6471,"vw":101.80236},{"c":101.16,"h":101.8684,"l":101.16,"n":181,"o":101.79,"t":"2026-09-28T17:30:00Z","v":4856,"vw":101.543673},{"c":101.12,"h":101.2901,"l":100.79,"n":375,"o":101.2901,"t":"2026-09-28T17:45:00Z","v":10879,"vw":101.037609},{"c":100.96,"h":101.25,"l":100.96,"n":263,"o":101.25,"t":"2026-09-28T18:00:00Z","v":9847,"vw":101.045408},{"c":100.97,"h":101.07,"l":100.835,"n":222,"o":101.07,"t":"2026-09-28T18:15:00Z","v":4238,"vw":100.933354},{"c":100.95,"h":101.06,"l":100.95,"n":214,"o":101.06,"t":"2026-09-28T18:30:00Z","v":4027,"vw":100.994737},{"c":100.875,"h":100.8801,"l":100.815,"n":280,"o":100.87,"t":"2026-09-28T18:45:00Z","v":7855,"vw":100.857226},{"c":100.92,"h":101,"l":100.86,"n":196,"o":101,"t":"2026-09-28T19:00:00Z","v":3695,"vw":100.912567},{"c":101.07,"h":101.24,"l":100.93,"n":308,"o":101,"t":"2026-09-28T19:15:00Z","v":6235,"vw":101.064292},{"c":101.23,"h":101.26,"l":100.955,"n":515,"o":101.09,"t":"2026-09-28T19:30:00Z","v":12595,"vw":101.070669},{"c":101.14,"h":101.285,"l":100.875,"n":1960,"o":101.195,"t":"2026-09-28T19:45:00Z","v":45560,"vw":101.079799},{"c":101.1,"h":101.1,"l":101.1,"n":42,"o":101.1,"t":"2026-09-28T20:00:00Z","v":57463,"vw":101.1},{"c":100.5,"h":100.695,"l":99.97,"n":129,"o":100.1,"t":"2026-09-29T13:30:00Z","v":6041,"vw":100.211567},{"c":100.58,"h":100.99,"l":100.57,"n":46,"o":100.99,"t":"2026-09-29T13:45:00Z","v":1372,"vw":100.786143},{"c":101.33,"h":101.77,"l":100.765,"n":153,"o":100.765,"t":"2026-09-29T14:00:00Z","v":4157,"vw":101.166423},{"c":100.5575,"h":101.79,"l":100.5575,"n":89,"o":101.79,"t":"2026-09-29T14:15:00Z","v":3348,"vw":101.195743},{"c":100.8675,"h":101.06,"l":100.8675,"n":23,"o":100.9,"t":"2026-09-29T14:30:00Z","v":1310,"vw":100.910625},{"c":100.835,"h":100.835,"l":100.785,"n":21,"o":100.785,"t":"2026-09-29T14:45:00Z","v":384,"vw":100.81},{"c":100.18,"h":100.855,"l":100.18,"n":66,"o":100.855,"t":"2026-09-29T15:00:00Z","v":3688,"vw":100.576301},{"c":100.075,"h":100.405,"l":100.01,"n":105,"o":100.35,"t":"2026-09-29T15:15:00Z","v":2337,"vw":100.198077},{"c":99.855,"h":99.94,"l":99.65,"n":132,"o":99.89,"t":"2026-09-29T15:30:00Z","v":4400,"vw":99.857301},{"c":99.765,"h":99.99,"l":99.73,"n":153,"o":99.85,"t":"2026-09-29T15:45:00Z","v":3528,"vw":99.803911},{"c":99.72,"h":99.8402,"l":99.72,"n":81,"o":99.7475,"t":"2026-09-29T16:00:00Z","v":5149,"vw":99.802618},{"c":99.43,"h":99.87,"l":99.239,"n":288,"o":99.755,"t":"2026-09-29T16:15:00Z","v":9162,"vw":99.689398},{"c":99.06,"h":99.6,"l":99.06,"n":142,"o":99.43,"t":"2026-09-29T16:30:00Z","v":3140,"vw":99.338313},{"c":98.95,"h":99.0499,"l":98.77,"n":234,"o":98.99,"t":"2026-09-29T16:45:00Z","v":6874,"vw":98.922051},{"c":99.175,"h":99.175,"l":98.8,"n":290,"o":98.805,"t":"2026-09-29T17:00:00Z","v":12874,"vw":98.959581},{"c":98.745,"h":99.33,"l":98.745,"n":140,"o":99.18,"t":"2026-09-29T17:15:00Z","v":3641,"vw":98.939782},{"c":99.105,"h":99.17,"l":98.75,"n":243,"o":98.76,"t":"2026-09-29T17:30:00Z","v":6569,"vw":98.929785},{"c":98.85,"h":99.055,"l":98.815,"n":179,"o":99.055,"t":"2026-09-29T17:45:00Z","v":7599,"vw":98.874016},{"c":98.92,"h":99.09,"l":98.805,"n":124,"o":98.955,"t":"2026-09-29T18:00:00Z","v":3708,"vw":98.907534},{"c":99.12,"h":99.19,"l":98.925,"n":251,"o":98.925,"t":"2026-09-29T18:15:00Z","v":6368,"vw":99.099688},{"c":99.09,"h":99.3,"l":99.0875,"n":122,"o":99.0875,"t":"2026-09-29T18:30:00Z","v":2960,"vw":99.177799},{"c":99.015,"h":99.23,"l":98.895,"n":243,"o":99.215,"t":"2026-09-29T18:45:00Z","v":7791,"vw":99.072602},{"c":99.18,"h":99.33,"l":99.01,"n":265,"o":99.01,"t":"2026-09-29T19:00:00Z","v":6185,"vw":99.105847},{"c":99.3,"h":99.4,"l":99.0201,"n":295,"o":99.1,"t":"2026-09-29T19:15:00Z","v":9389,"vw":99.223382},{"c":99.29,"h":99.485,"l":99.17,"n":546,"o":99.29,"t":"2026-09-29T19:30:00Z","v":12013,"vw":99.279104},{"c":99.89,"h":99.89,"l":99.25,"n":1434,"o":99.32,"t":"2026-09-29T19:45:00Z","v":42114,"vw":99.680756},{"c":99.9,"h":99.9,"l":99.9,"n":56,"o":99.9,"t":"2026-09-29T20:00:00Z","v":48082,"vw":99.9},{"c":99.1101,"h":100.68,"l":99.1101,"n":91,"o":99.95,"t":"2026-09-30T13:30:00Z","v":5490,"vw":99.792839},{"c":99.26,"h":100.17,"l":99.21,"n":205,"o":99.82,"t":"2026-09-30T13:45:00Z","v":6873,"vw":99.681037},{"c":98.91,"h":99.385,"l":98.91,"n":181,"o":99.26,"t":"2026-09-30T14:00:00Z","v":3585,"vw":99.124722},{"c":98.67,"h":99.02,"l":98.67,"n":260,"o":98.95,"t":"2026-09-30T14:15:00Z","v":7601,"vw":98.902694},{"c":98.51,"h":98.7926,"l":98.38,"n":185,"o":98.655,"t":"2026-09-30T14:30:00Z","v":5735,"vw":98.63974},{"c":98.22,"h":98.48,"l":98.2113,"n":238,"o":98.39,"t":"2026-09-30T14:45:00Z","v":8772,"vw":98.362534},{"c":98.19,"h":98.39,"l":98.13,"n":245,"o":98.21,"t":"2026-09-30T15:00:00Z","v":6783,"vw":98.249881},{"c":98.08,"h":98.2,"l":97.795,"n":375,"o":98.2,"t":"2026-09-30T15:15:00Z","v":17708,"vw":97.979498},{"c":98.02,"h":98.35,"l":98.02,"n":116,"o":98.22,"t":"2026-09-30T15:30:00Z","v":3067,"vw":98.255755},{"c":98.02,"h":98.29,"l":97.85,"n":95,"o":98.06,"t":"2026-09-30T15:45:00Z","v":1997,"vw":98.031818},{"c":98.39,"h":98.4,"l":98.08,"n":155,"o":98.18,"t":"2026-09-30T16:00:00Z","v":3585,"vw":98.200373},{"c":98.38,"h":98.47,"l":98.37,"n":96,"o":98.375,"t":"2026-09-30T16:15:00Z","v":2082,"vw":98.397558},{"c":98.355,"h":98.4,"l":98.22,"n":197,"o":98.25,"t":"2026-09-30T16:30:00Z","v":4631,"vw":98.3075},{"c":98.45,"h":98.45,"l":98.115,"n":238,"o":98.22,"t":"2026-09-30T16:45:00Z","v":5933,"vw":98.313403},{"c":98.41,"h":98.54,"l":98.4,"n":142,"o":98.47,"t":"2026-09-30T17:00:00Z","v":3535,"vw":98.458807},{"c":98.385,"h":98.56,"l":98.27,"n":242,"o":98.27,"t":"2026-09-30T17:15:00Z","v":8372,"vw":98.422744},{"c":98.82,"h":98.82,"l":98.4,"n":232,"o":98.4,"t":"2026-09-30T17:30:00Z","v":10153,"vw":98.477145},{"c":98.4175,"h":98.855,"l":98.41,"n":294,"o":98.85,"t":"2026-09-30T17:45:00Z","v":8818,"vw":98.527063},{"c":98.645,"h":98.9326,"l":98.4,"n":226,"o":98.4,"t":"2026-09-30T18:00:00Z","v":6624,"vw":98.571526},{"c":98.68,"h":98.7799,"l":98.57,"n":188,"o":98.64,"t":"2026-09-30T18:15:00Z","v":7383,"vw":98.654283},{"c":98.86,"h":98.86,"l":98.56,"n":286,"o":98.82,"t":"2026-09-30T18:30:00Z","v":7927,"vw":98.643559},{"c":98.72,"h":98.825,"l":98.57,"n":264,"o":98.825,"t":"2026-09-30T18:45:00Z","v":6552,"vw":98.658465},{"c":98.62,"h":98.9,"l":98.49,"n":270,"o":98.72,"t":"2026-09-30T19:00:00Z","v":8013,"vw":98.610572},{"c":98.78,"h":98.88,"l":98.5,"n":407,"o":98.525,"t":"2026-09-30T19:15:00Z","v":13982,"vw":98.745624},{"c":98.81,"h":98.98,"l":98.67,"n":550,"o":98.785,"t":"2026-09-30T19:30:00Z","v":21286,"vw":98.796425},{"c":99.19,"h":99.39,"l":98.4822,"n":2113,"o":98.76,"t":"2026-09-30T19:45:00Z","v":128185,"vw":98.787513},{"c":99.19,"h":99.19,"l":99.19,"n":30,"o":99.19,"t":"2026-09-30T20:00:00Z","v":101205,"vw":99.19},{"c":99.19,"h":99.19,"l":99.19,"n":1,"o":99.19,"t":"2026-09-30T20:45:00Z","v":300,"vw":99.19},{"c":97.88,"h":99.72,"l":97.88,"n":206,"o":99.39,"t":"2026-10-01T13:30:00Z","v":6418,"vw":99.192221},{"c":97.785,"h":98.13,"l":97.705,"n":147,"o":97.94,"t":"2026-10-01T13:45:00Z","v":4391,"vw":97.953501},{"c":98.29,"h":98.37,"l":97.77,"n":426,"o":97.77,"t":"2026-10-01T14:00:00Z","v":36628,"vw":98.132169},{"c":97.96,"h":98.71,"l":97.96,"n":149,"o":98.54,"t":"2026-10-01T14:15:00Z","v":3117,"vw":98.353885},{"c":97.9699,"h":98.07,"l":97.71,"n":171,"o":97.8,"t":"2026-10-01T14:30:00Z","v":5984,"vw":97.851337},{"c":97.588,"h":97.74,"l":97.0001,"n":282,"o":97.74,"t":"2026-10-01T14:45:00Z","v":8225,"vw":97.249208},{"c":98.08,"h":98.23,"l":97.065,"n":306,"o":97.34,"t":"2026-10-01T15:00:00Z","v":8863,"vw":97.719709},{"c":98.24,"h":98.28,"l":97.815,"n":146,"o":98.055,"t":"2026-10-01T15:15:00Z","v":5067,"vw":98.10548},{"c":98.27,"h":98.35,"l":98.09,"n":168,"o":98.2,"t":"2026-10-01T15:30:00Z","v":4504,"vw":98.210069},{"c":98.755,"h":98.755,"l":97.9801,"n":207,"o":98.2,"t":"2026-10-01T15:45:00Z","v":16164,"vw":98.280966},{"c":98.98,"h":98.98,"l":98.51,"n":248,"o":98.765,"t":"2026-10-01T16:00:00Z","v":6540,"vw":98.748151},{"c":98.97,"h":99.12,"l":98.7954,"n":211,"o":98.98,"t":"2026-10-01T16:15:00Z","v":4737,"vw":98.937076},{"c":99.03,"h":99.12,"l":98.91,"n":65,"o":98.91,"t":"2026-10-01T16:30:00Z","v":1777,"vw":98.975737},{"c":99.235,"h":99.575,"l":99.05,"n":533,"o":99.11,"t":"2026-10-01T16:45:00Z","v":26611,"vw":99.233593},{"c":99.45,"h":99.525,"l":99.18,"n":281,"o":99.235,"t":"2026-10-01T17:00:00Z","v":9590,"vw":99.347571},{"c":99.295,"h":99.515,"l":99.09,"n":257,"o":99.16,"t":"2026-10-01T17:15:00Z","v":7673,"vw":99.333391},{"c":99.56,"h":99.7193,"l":99.235,"n":309,"o":99.5,"t":"2026-10-01T17:30:00Z","v":17662,"vw":99.442432},{"c":100,"h":100,"l":99.61,"n":386,"o":99.61,"t":"2026-10-01T17:45:00Z","v":10737,"vw":99.763946},{"c":100.145,"h":100.2799,"l":99.9225,"n":195,"o":100.01,"t":"2026-10-01T18:00:00Z","v":7674,"vw":100.121722},{"c":100.425,"h":100.46,"l":100.28,"n":161,"o":100.33,"t":"2026-10-01T18:15:00Z","v":5345,"vw":100.365685},{"c":100.33,"h":100.5,"l":100.1,"n":511,"o":100.35,"t":"2026-10-01T18:30:00Z","v":18347,"vw":100.257332},{"c":100.4954,"h":100.4954,"l":100.06,"n":391,"o":100.22,"t":"2026-10-01T18:45:00Z","v":13757,"vw":100.248517},{"c":100.72,"h":100.72,"l":100.3,"n":469,"o":100.41,"t":"2026-10-01T19:00:00Z","v":18647,"vw":100.521666},{"c":100.29,"h":100.61,"l":100.15,"n":399,"o":100.56,"t":"2026-10-01T19:15:00Z","v":11106,"vw":100.361714},{"c":100.385,"h":100.46,"l":100.14,"n":418,"o":100.295,"t":"2026-10-01T19:30:00Z","v":11917,"vw":100.299144},{"c":99.72,"h":100.72,"l":99.5,"n":2065,"o":100.29,"t":"2026-10-01T19:45:00Z","v":99794,"vw":99.765569},{"c":99.69,"h":99.69,"l":99.69,"n":44,"o":99.69,"t":"2026-10-01T20:00:00Z","v":151832,"vw":99.69},{"c":100.025,"h":100.785,"l":98.975,"n":158,"o":100.66,"t":"2026-10-02T13:30:00Z","v":11388,"vw":100.414306},{"c":99.94,"h":100.55,"l":99.48,"n":137,"o":99.85,"t":"2026-10-02T13:45:00Z","v":4517,"vw":100.091846},{"c":99.916,"h":100.3999,"l":99.39,"n":118,"o":99.39,"t":"2026-10-02T14:00:00Z","v":2785,"vw":100.005167},{"c":99.85,"h":100.305,"l":99.67,"n":61,"o":99.67,"t":"2026-10-02T14:15:00Z","v":3104,"vw":99.966738},{"c":100.14,"h":100.14,"l":100.02,"n":109,"o":100.02,"t":"2026-10-02T14:30:00Z","v":3326,"vw":100.108405},{"c":99.84,"h":100.26,"l":99.84,"n":103,"o":100.14,"t":"2026-10-02T14:45:00Z","v":2997,"vw":100.174295},{"c":99.46,"h":99.6,"l":99.46,"n":46,"o":99.55,"t":"2026-10-02T15:00:00Z","v":1164,"vw":99.5405},{"c":99.765,"h":99.765,"l":98.855,"n":482,"o":99.32,"t":"2026-10-02T15:15:00Z","v":23913,"vw":99.19044},{"c":99.805,"h":100,"l":99.805,"n":77,"o":99.83,"t":"2026-10-02T15:30:00Z","v":2492,"vw":99.917521},{"c":99.67,"h":99.75,"l":99.5108,"n":37,"o":99.5108,"t":"2026-10-02T15:45:00Z","v":572,"vw":99.6436},{"c":99.53,"h":99.665,"l":99.53,"n":42,"o":99.665,"t":"2026-10-02T16:00:00Z","v":681,"vw":99.59625},{"c":99.73,"h":99.88,"l":99.535,"n":213,"o":99.55,"t":"2026-10-02T16:15:00Z","v":9146,"vw":99.798929},{"c":99.97,"h":99.97,"l":99.795,"n":72,"o":99.83,"t":"2026-10-02T16:30:00Z","v":4174,"vw":99.826143},{"c":99.8862,"h":99.8862,"l":99.7,"n":63,"o":99.83,"t":"2026-10-02T16:45:00Z","v":1601,"vw":99.778563},{"c":100.07,"h":100.19,"l":99.9,"n":164,"o":99.9,"t":"2026-10-02T17:00:00Z","v":4223,"vw":100.11852},{"c":100.1923,"h":100.31,"l":100.125,"n":111,"o":100.125,"t":"2026-10-02T17:15:00Z","v":4832,"vw":100.206429},{"c":99.87,"h":100.2548,"l":99.87,"n":141,"o":100.185,"t":"2026-10-02T17:30:00Z","v":4204,"vw":100.06735},{"c":99.935,"h":99.965,"l":99.83,"n":42,"o":99.965,"t":"2026-10-02T17:45:00Z","v":927,"vw":99.878861},{"c":99.65,"h":99.99,"l":99.65,"n":131,"o":99.99,"t":"2026-10-02T18:00:00Z","v":3031,"vw":99.835822},{"c":99.705,"h":99.71,"l":99.59,"n":167,"o":99.635,"t":"2026-10-02T18:15:00Z","v":5798,"vw":99.68216},{"c":99.69,"h":99.705,"l":99.43,"n":256,"o":99.705,"t":"2026-10-02T18:30:00Z","v":7962,"vw":99.645345},{"c":99.595,"h":99.74,"l":99.48,"n":204,"o":99.715,"t":"2026-10-02T18:45:00Z","v":4126,"vw":99.562458},{"c":99.45,"h":99.6,"l":99.4101,"n":171,"o":99.6,"t":"2026-10-02T19:00:00Z","v":2694,"vw":99.510115},{"c":99.53,"h":99.65,"l":99.39,"n":219,"o":99.39,"t":"2026-10-02T19:15:00Z","v":4271,"vw":99.540031},{"c":99.39,"h":99.44,"l":99.175,"n":444,"o":99.4001,"t":"2026-10-02T19:30:00Z","v":11608,"vw":99.350581},{"c":99.54,"h":99.73,"l":99.325,"n":1569,"o":99.33,"t":"2026-10-02T19:45:00Z","v":50349,"vw":99.549563},{"c":99.53,"h":99.53,"l":99.53,"n":37,"o":99.53,"t":"2026-10-02T20:00:00Z","v":63908,"vw":99.53},{"c":99.135,"h":99.46,"l":98.685,"n":89,"o":99.46,"t":"2026-10-05T13:30:00Z","v":2714,"vw":99.238028},{"c":98.8,"h":99.15,"l":98.57,"n":56,"o":99.04,"t":"2026-10-05T13:45:00Z","v":1558,"vw":98.934},{"c":99.05,"h":99.165,"l":98.85,"n":76,"o":98.85,"t":"2026-10-05T14:00:00Z","v":2120,"vw":99.004737},{"c":98.335,"h":98.95,"l":98.1075,"n":169,"o":98.8,"t":"2026-10-05T14:15:00Z","v":7166,"vw":98.634094},{"c":98.37,"h":98.425,"l":97.59,"n":252,"o":98.34,"t":"2026-10-05T14:30:00Z","v":11324,"vw":98.161457},{"c":97.74,"h":98.61,"l":97.455,"n":311,"o":98.375,"t":"2026-10-05T14:45:00Z","v":12703,"vw":98.018366},{"c":97.735,"h":98.045,"l":97.47,"n":277,"o":97.92,"t":"2026-10-05T15:00:00Z","v":12129,"vw":97.651214},{"c":97.76,"h":97.77,"l":97.4053,"n":202,"o":97.755,"t":"2026-10-05T15:15:00Z","v":6720,"vw":97.661117},{"c":97.64,"h":97.73,"l":97.265,"n":257,"o":97.72,"t":"2026-10-05T15:30:00Z","v":9210,"vw":97.515115},{"c":97.97,"h":97.975,"l":97.64,"n":152,"o":97.64,"t":"2026-10-05T15:45:00Z","v":3798,"vw":97.842372},{"c":98.195,"h":98.195,"l":97.965,"n":112,"o":97.965,"t":"2026-10-05T16:00:00Z","v":3042,"vw":98.076428},{"c":98.065,"h":98.27,"l":98.065,"n":137,"o":98.19,"t":"2026-10-05T16:15:00Z","v":4626,"vw":98.131653},{"c":98.415,"h":98.44,"l":98.055,"n":231,"o":98.06,"t":"2026-10-05T16:30:00Z","v":7686,"vw":98.274334},{"c":98.36,"h":98.7726,"l":98.36,"n":131,"o":98.5696,"t":"2026-10-05T16:45:00Z","v":2538,"vw":98.537557},{"c":98.78,"h":98.86,"l":98.415,"n":206,"o":98.45,"t":"2026-10-05T17:00:00Z","v":8076,"vw":98.670643},{"c":98.84,"h":98.95,"l":98.59,"n":284,"o":98.755,"t":"2026-10-05T17:15:00Z","v":10690,"vw":98.769345},{"c":98.375,"h":98.84,"l":98.0032,"n":545,"o":98.84,"t":"2026-10-05T17:30:00Z","v":38616,"vw":98.392507},{"c":98.305,"h":98.58,"l":98.185,"n":340,"o":98.43,"t":"2026-10-05T17:45:00Z","v":10296,"vw":98.335225},{"c":98.715,"h":98.715,"l":98.305,"n":477,"o":98.305,"t":"2026-10-05T18:00:00Z","v":23965,"vw":98.465276},{"c":99.205,"h":99.3699,"l":98.56,"n":294,"o":98.755,"t":"2026-10-05T18:15:00Z","v":10833,"vw":98.948493},{"c":98.97,"h":99.5459,"l":98.9125,"n":191,"o":99.37,"t":"2026-10-05T18:30:00Z","v":7482,"vw":99.149171},{"c":99.15,"h":99.15,"l":98.6,"n":163,"o":98.61,"t":"2026-10-05T18:45:00Z","v":3123,"vw":98.845385},{"c":99.08,"h":99.245,"l":98.86,"n":279,"o":98.88,"t":"2026-10-05T19:00:00Z","v":11462,"vw":99.071447},{"c":99.48,"h":99.75,"l":99,"n":477,"o":99.115,"t":"2026-10-05T19:15:00Z","v":19961,"vw":99.344485},{"c":99.39,"h":99.78,"l":98.85,"n":505,"o":99.655,"t":"2026-10-05T19:30:00Z","v":16857,"vw":99.46377},{"c":99.57,"h":99.58,"l":98.95,"n":2160,"o":99.3,"t":"2026-10-05T19:45:00Z","v":97301,"vw":99.286729},{"c":99.49,"h":99.49,"l":99.49,"n":36,"o":99.49,"t":"2026-10-05T20:00:00Z","v":81539,"vw":99.49},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-06T12:30:00Z","v":171,"vw":99.55},{"c":99.9,"h":100.113,"l":99.78,"n":75,"o":99.78,"t":"2026-10-06T13:30:00Z","v":2730,"vw":99.839048},{"c":99.68,"h":100.025,"l":99.68,"n":8,"o":100.025,"t":"2026-10-06T13:45:00Z","v":259,"vw":99.8525},{"c":99.905,"h":99.905,"l":99.58,"n":95,"o":99.585,"t":"2026-10-06T14:00:00Z","v":2494,"vw":99.727374},{"c":100,"h":100.125,"l":99.85,"n":117,"o":100.12,"t":"2026-10-06T14:15:00Z","v":5148,"vw":99.946542},{"c":99.845,"h":100.22,"l":99.6701,"n":100,"o":99.99,"t":"2026-10-06T14:30:00Z","v":2346,"vw":99.906386},{"c":99.9,"h":99.995,"l":99.57,"n":33,"o":99.995,"t":"2026-10-06T14:45:00Z","v":1732,"vw":99.837152},{"c":100.09,"h":100.09,"l":99.85,"n":83,"o":99.91,"t":"2026-10-06T15:00:00Z","v":2636,"vw":99.924398},{"c":99.945,"h":100.015,"l":99.93,"n":96,"o":100.015,"t":"2026-10-06T15:15:00Z","v":2959,"vw":99.945652},{"c":100.115,"h":100.115,"l":99.83,"n":106,"o":99.935,"t":"2026-10-06T15:30:00Z","v":4355,"vw":99.973045},{"c":100.035,"h":100.075,"l":99.87,"n":102,"o":100.02,"t":"2026-10-06T15:45:00Z","v":2593,"vw":99.989807},{"c":100.265,"h":100.3,"l":100.07,"n":131,"o":100.0701,"t":"2026-10-06T16:00:00Z","v":3983,"vw":100.165467},{"c":100.29,"h":100.42,"l":100.08,"n":238,"o":100.16,"t":"2026-10-06T16:15:00Z","v":8488,"vw":100.232708},{"c":100.46,"h":100.69,"l":100.315,"n":187,"o":100.42,"t":"2026-10-06T16:30:00Z","v":8643,"vw":100.511171},{"c":100.34,"h":100.44,"l":100.2,"n":102,"o":100.44,"t":"2026-10-06T16:45:00Z","v":2923,"vw":100.327},{"c":100.04,"h":100.42,"l":99.89,"n":159,"o":100.38,"t":"2026-10-06T17:00:00Z","v":9904,"vw":100.233454},{"c":100.08,"h":100.08,"l":100.04,"n":44,"o":100.04,"t":"2026-10-06T17:15:00Z","v":1055,"vw":100.070722},{"c":100.16,"h":100.18,"l":99.84,"n":190,"o":100.06,"t":"2026-10-06T17:30:00Z","v":8320,"vw":100.073131},{"c":100.19,"h":100.27,"l":99.95,"n":247,"o":100.16,"t":"2026-10-06T17:45:00Z","v":13049,"vw":100.115528},{"c":100.175,"h":100.37,"l":100.16,"n":83,"o":100.175,"t":"2026-10-06T18:00:00Z","v":2558,"vw":100.185559},{"c":100.175,"h":100.32,"l":100.11,"n":95,"o":100.12,"t":"2026-10-06T18:15:00Z","v":4590,"vw":100.202727},{"c":100.03,"h":100.27,"l":99.91,"n":442,"o":100.16,"t":"2026-10-06T18:30:00Z","v":12868,"vw":100.072309},{"c":100.13,"h":100.15,"l":99.82,"n":245,"o":99.85,"t":"2026-10-06T18:45:00Z","v":8076,"vw":99.960476},{"c":99.99,"h":100.21,"l":99.99,"n":231,"o":100.21,"t":"2026-10-06T19:00:00Z","v":3606,"vw":100.075749},{"c":99.6702,"h":99.99,"l":99.515,"n":378,"o":99.99,"t":"2026-10-06T19:15:00Z","v":12517,"vw":99.710417},{"c":99.705,"h":99.92,"l":99.63,"n":199,"o":99.92,"t":"2026-10-06T19:30:00Z","v":4831,"vw":99.71746},{"c":100.21,"h":100.21,"l":99.515,"n":1675,"o":99.57,"t":"2026-10-06T19:45:00Z","v":76481,"vw":99.97547},{"c":100.2,"h":100.2,"l":100.2,"n":32,"o":100.2,"t":"2026-10-06T20:00:00Z","v":96543,"vw":100.2},{"c":100.19,"h":100.48,"l":100.19,"n":52,"o":100.48,"t":"2026-10-07T13:30:00Z","v":2417,"vw":100.447525},{"c":100.85,"h":100.85,"l":100.74,"n":33,"o":100.8,"t":"2026-10-07T13:45:00Z","v":2130,"vw":100.840321},{"c":100.43,"h":100.66,"l":100.33,"n":186,"o":100.645,"t":"2026-10-07T14:00:00Z","v":4855,"vw":100.506927},{"c":100.785,"h":101,"l":100.57,"n":215,"o":100.62,"t":"2026-10-07T14:15:00Z","v":8080,"vw":100.688131},{"c":100.65,"h":101.06,"l":100.3901,"n":183,"o":100.3901,"t":"2026-10-07T14:30:00Z","v":11907,"vw":100.723286},{"c":100.68,"h":100.93,"l":100.505,"n":197,"o":100.89,"t":"2026-10-07T14:45:00Z","v":10796,"vw":100.673811},{"c":100.3,"h":100.585,"l":100.1,"n":169,"o":100.585,"t":"2026-10-07T15:00:00Z","v":4025,"vw":100.2825},{"c":100.57,"h":100.57,"l":100.16,"n":286,"o":100.16,"t":"2026-10-07T15:15:00Z","v":6952,"vw":100.355878},{"c":100.645,"h":100.87,"l":100.51,"n":87,"o":100.51,"t":"2026-10-07T15:30:00Z","v":3229,"vw":100.755548},{"c":100.705,"h":100.73,"l":100.55,"n":165,"o":100.61,"t":"2026-10-07T15:45:00Z","v":4581,"vw":100.644611},{"c":100.75,"h":100.8,"l":100.7,"n":118,"o":100.72,"t":"2026-10-07T16:00:00Z","v":3815,"vw":100.738138},{"c":100.705,"h":100.78,"l":100.65,"n":186,"o":100.78,"t":"2026-10-07T16:15:00Z","v":6995,"vw":100.723362},{"c":100.81,"h":100.81,"l":100.645,"n":294,"o":100.645,"t":"2026-10-07T16:30:00Z","v":9824,"vw":100.762108},{"c":100.805,"h":100.91,"l":100.77,"n":118,"o":100.91,"t":"2026-10-07T16:45:00Z","v":3000,"vw":100.826392},{"c":100.75,"h":100.8,"l":100.4958,"n":158,"o":100.8,"t":"2026-10-07T17:00:00Z","v":4910,"vw":100.662585},{"c":100.57,"h":100.905,"l":100.56,"n":385,"o":100.845,"t":"2026-10-07T17:15:00Z","v":16161,"vw":100.761437},{"c":100.57,"h":100.59,"l":100.34,"n":230,"o":100.44,"t":"2026-10-07T17:30:00Z","v":12462,"vw":100.478642},{"c":100.385,"h":100.48,"l":100.29,"n":114,"o":100.48,"t":"2026-10-07T17:45:00Z","v":4890,"vw":100.377034},{"c":100.34,"h":100.48,"l":100.245,"n":284,"o":100.38,"t":"2026-10-07T18:00:00Z","v":9069,"vw":100.340337},{"c":100.605,"h":100.735,"l":100.38,"n":288,"o":100.38,"t":"2026-10-07T18:15:00Z","v":8375,"vw":100.597844},{"c":100.58,"h":100.71,"l":100.495,"n":217,"o":100.52,"t":"2026-10-07T18:30:00Z","v":5455,"vw":100.614873},{"c":100.42,"h":100.545,"l":100.23,"n":327,"o":100.53,"t":"2026-10-07T18:45:00Z","v":23253,"vw":100.403633},{"c":100.36,"h":100.51,"l":100.235,"n":452,"o":100.45,"t":"2026-10-07T19:00:00Z","v":9980,"vw":100.333145},{"c":100.635,"h":100.74,"l":100.42,"n":382,"o":100.42,"t":"2026-10-07T19:15:00Z","v":7520,"vw":100.553077},{"c":100.305,"h":100.51,"l":100.265,"n":427,"o":100.49,"t":"2026-10-07T19:30:00Z","v":10578,"vw":100.371401},{"c":100.447,"h":100.555,"l":100.1,"n":2234,"o":100.305,"t":"2026-10-07T19:45:00Z","v":120140,"vw":100.339472},{"c":100.43,"h":100.43,"l":100.43,"n":35,"o":100.43,"t":"2026-10-07T20:00:00Z","v":128938,"vw":100.43},{"c":100.93,"h":100.97,"l":100.21,"n":102,"o":100.97,"t":"2026-10-08T13:30:00Z","v":5053,"vw":100.861592},{"c":101.2,"h":101.425,"l":100.8804,"n":78,"o":101.425,"t":"2026-10-08T13:45:00Z","v":3338,"vw":101.169402},{"c":101.02,"h":101.39,"l":101.01,"n":35,"o":101.2,"t":"2026-10-08T14:00:00Z","v":866,"vw":101.15972},{"c":100.86,"h":101.1975,"l":100.8,"n":63,"o":100.92,"t":"2026-10-08T14:15:00Z","v":2874,"vw":101.040423},{"c":100.855,"h":101.03,"l":100.815,"n":57,"o":100.815,"t":"2026-10-08T14:30:00Z","v":2229,"vw":100.891007},{"c":100.2475,"h":101.01,"l":100.15,"n":159,"o":100.99,"t":"2026-10-08T14:45:00Z","v":7372,"vw":100.743278},{"c":100.58,"h":101.19,"l":100.35,"n":348,"o":100.45,"t":"2026-10-08T15:00:00Z","v":18639,"vw":100.837405},{"c":100.57,"h":100.765,"l":100.2991,"n":102,"o":100.605,"t":"2026-10-08T15:15:00Z","v":5813,"vw":100.566497},{"c":100.73,"h":100.85,"l":100.52,"n":168,"o":100.65,"t":"2026-10-08T15:30:00Z","v":26505,"vw":100.660197},{"c":100.76,"h":100.94,"l":100.71,"n":121,"o":100.735,"t":"2026-10-08T15:45:00Z","v":5183,"vw":100.743011},{"c":100.66,"h":101,"l":100.66,"n":265,"o":100.8,"t":"2026-10-08T16:00:00Z","v":10251,"vw":100.840433},{"c":100.55,"h":101.11,"l":100.34,"n":427,"o":100.665,"t":"2026-10-08T16:15:00Z","v":20873,"vw":100.745796},{"c":101,"h":101.09,"l":100.5101,"n":289,"o":100.67,"t":"2026-10-08T16:30:00Z","v":12094,"vw":100.867552},{"c":101.95,"h":101.95,"l":100.95,"n":216,"o":100.96,"t":"2026-10-08T16:45:00Z","v":5691,"vw":101.234181},{"c":101.95,"h":102.23,"l":101.4901,"n":315,"o":101.83,"t":"2026-10-08T17:00:00Z","v":13969,"vw":101.96959},{"c":101.985,"h":102.04,"l":101.81,"n":124,"o":101.81,"t":"2026-10-08T17:15:00Z","v":3204,"vw":101.956111},{"c":102.06,"h":102.175,"l":101.955,"n":274,"o":101.985,"t":"2026-10-08T17:30:00Z","v":9005,"vw":102.133961},{"c":102.18,"h":102.3,"l":102.07,"n":315,"o":102.29,"t":"2026-10-08T17:45:00Z","v":7711,"vw":102.184186},{"c":102.29,"h":102.33,"l":102.1125,"n":196,"o":102.1125,"t":"2026-10-08T18:00:00Z","v":5715,"vw":102.221177},{"c":101.86,"h":102.13,"l":101.71,"n":236,"o":102.12,"t":"2026-10-08T18:15:00Z","v":5968,"vw":101.917195},{"c":101.525,"h":101.87,"l":101.525,"n":181,"o":101.87,"t":"2026-10-08T18:30:00Z","v":9286,"vw":101.745936},{"c":101.85,"h":101.85,"l":101.54,"n":217,"o":101.54,"t":"2026-10-08T18:45:00Z","v":8511,"vw":101.723979},{"c":102.525,"h":102.525,"l":101.78,"n":439,"o":101.78,"t":"2026-10-08T19:00:00Z","v":19588,"vw":102.13734},{"c":102.55,"h":102.68,"l":102.23,"n":562,"o":102.54,"t":"2026-10-08T19:15:00Z","v":25105,"vw":102.568597},{"c":102.68,"h":102.84,"l":102.325,"n":766,"o":102.56,"t":"2026-10-08T19:30:00Z","v":29670,"vw":102.646196},{"c":102.22,"h":102.6,"l":102.02,"n":1349,"o":102.555,"t":"2026-10-08T19:45:00Z","v":44604,"vw":102.281817},{"c":102.19,"h":102.19,"l":102.19,"n":32,"o":102.19,"t":"2026-10-08T20:00:00Z","v":180286,"vw":102.19},{"c":101.71,"h":103.0523,"l":101.71,"n":66,"o":102.19,"t":"2026-10-09T13:30:00Z","v":2110,"vw":102.14566},{"c":101.485,"h":101.8,"l":101.485,"n":29,"o":101.79,"t":"2026-10-09T13:45:00Z","v":508,"vw":101.691667},{"c":100.07,"h":101.39,"l":100.07,"n":122,"o":101.39,"t":"2026-10-09T14:00:00Z","v":3147,"vw":100.649421},{"c":99.81,"h":100.165,"l":99.35,"n":243,"o":100.0014,"t":"2026-10-09T14:15:00Z","v":6235,"vw":99.81019},{"c":99.335,"h":99.8373,"l":99.335,"n":197,"o":99.64,"t":"2026-10-09T14:30:00Z","v":5776,"vw":99.579799},{"c":98.97,"h":99.37,"l":98.97,"n":190,"o":99.3,"t":"2026-10-09T14:45:00Z","v":5377,"vw":99.125069},{"c":98.865,"h":99.04,"l":98.755,"n":196,"o":98.9675,"t":"2026-10-09T15:00:00Z","v":5348,"vw":98.869054},{"c":99.445,"h":99.6687,"l":98.87,"n":478,"o":98.87,"t":"2026-10-09T15:15:00Z","v":27011,"vw":99.202388},{"c":99.335,"h":99.46,"l":99.21,"n":138,"o":99.45,"t":"2026-10-09T15:30:00Z","v":5731,"vw":99.421848},{"c":99.44,"h":99.52,"l":99.2,"n":227,"o":99.42,"t":"2026-10-09T15:45:00Z","v":15080,"vw":99.416399},{"c":99.45,"h":99.45,"l":99.12,"n":70,"o":99.45,"t":"2026-10-09T16:00:00Z","v":2938,"vw":99.429327},{"c":99.71,"h":99.77,"l":99.64,"n":78,"o":99.64,"t":"2026-10-09T16:15:00Z","v":2073,"vw":99.710176},{"c":99.735,"h":99.84,"l":99.67,"n":122,"o":99.71,"t":"2026-10-09T16:30:00Z","v":3824,"vw":99.766535},{"c":99.8,"h":99.825,"l":99.53,"n":242,"o":99.81,"t":"2026-10-09T16:45:00Z","v":9647,"vw":99.723467},{"c":99.635,"h":100.0084,"l":99.635,"n":249,"o":99.655,"t":"2026-10-09T17:00:00Z","v":15935,"vw":99.840787},{"c":99.11,"h":99.69,"l":98.9,"n":337,"o":99.65,"t":"2026-10-09T17:15:00Z","v":17275,"vw":99.310353},{"c":98.995,"h":99.63,"l":98.995,"n":246,"o":99.235,"t":"2026-10-09T17:30:00Z","v":7466,"vw":99.281175},{"c":99.03,"h":99.11,"l":98.7,"n":200,"o":99.075,"t":"2026-10-09T17:45:00Z","v":5582,"vw":98.899908},{"c":99.28,"h":99.28,"l":98.94,"n":245,"o":99.03,"t":"2026-10-09T18:00:00Z","v":12910,"vw":99.105433},{"c":99.38,"h":99.43,"l":99.205,"n":143,"o":99.205,"t":"2026-10-09T18:15:00Z","v":6448,"vw":99.245008},{"c":99.635,"h":99.71,"l":99.18,"n":164,"o":99.27,"t":"2026-10-09T18:30:00Z","v":7451,"vw":99.484657},{"c":99.692,"h":99.7,"l":99.34,"n":218,"o":99.59,"t":"2026-10-09T18:45:00Z","v":9128,"vw":99.509832},{"c":99.475,"h":99.722,"l":99.37,"n":282,"o":99.722,"t":"2026-10-09T19:00:00Z","v":7018,"vw":99.488805},{"c":99.17,"h":99.53,"l":99.17,"n":269,"o":99.53,"t":"2026-10-09T19:15:00Z","v":7852,"vw":99.407443},{"c":99.193,"h":99.41,"l":99.07,"n":568,"o":99.21,"t":"2026-10-09T19:30:00Z","v":14038,"vw":99.250291},{"c":99.38,"h":99.56,"l":99.03,"n":2252,"o":99.03,"t":"2026-10-09T19:45:00Z","v":82897,"vw":99.318713},{"c":99.3,"h":99.3,"l":99.3,"n":19,"o":99.3,"t":"2026-10-09T20:00:00Z","v":52648,"vw":99.3},{"c":99.71,"h":99.71,"l":99.2101,"n":72,"o":99.3,"t":"2026-10-12T13:30:00Z","v":3557,"vw":99.335996},{"c":99.75,"h":99.75,"l":99.482,"n":58,"o":99.482,"t":"2026-10-12T13:45:00Z","v":2124,"vw":99.719467},{"c":100.22,"h":100.22,"l":99.74,"n":171,"o":99.74,"t":"2026-10-12T14:00:00Z","v":3664,"vw":99.959453},{"c":100.0325,"h":100.23,"l":99.8651,"n":147,"o":100.14,"t":"2026-10-12T14:15:00Z","v":3224,"vw":100.077318},{"c":100.445,"h":100.53,"l":100.04,"n":275,"o":100.22,"t":"2026-10-12T14:30:00Z","v":9597,"vw":100.326846},{"c":100.52,"h":100.77,"l":100.36,"n":262,"o":100.61,"t":"2026-10-12T14:45:00Z","v":9136,"vw":100.606423},{"c":100.32,"h":100.5,"l":100.305,"n":185,"o":100.43,"t":"2026-10-12T15:00:00Z","v":8173,"vw":100.401551},{"c":100.55,"h":100.65,"l":100.4,"n":390,"o":100.41,"t":"2026-10-12T15:15:00Z","v":24359,"vw":100.495999},{"c":100.61,"h":100.71,"l":100.44,"n":213,"o":100.5,"t":"2026-10-12T15:30:00Z","v":6018,"vw":100.546812},{"c":100.725,"h":100.77,"l":100.505,"n":241,"o":100.57,"t":"2026-10-12T15:45:00Z","v":8593,"vw":100.655477},{"c":100.745,"h":100.79,"l":100.65,"n":176,"o":100.67,"t":"2026-10-12T16:00:00Z","v":5535,"vw":100.725909},{"c":100.665,"h":100.83,"l":100.665,"n":199,"o":100.81,"t":"2026-10-12T16:15:00Z","v":6612,"vw":100.722},{"c":100.78,"h":100.82,"l":100.695,"n":135,"o":100.695,"t":"2026-10-12T16:30:00Z","v":4340,"vw":100.763473},{"c":100.8,"h":100.87,"l":100.76,"n":215,"o":100.79,"t":"2026-10-12T16:45:00Z","v":5583,"vw":100.810169},{"c":101.08,"h":101.14,"l":100.74,"n":400,"o":100.74,"t":"2026-10-12T17:00:00Z","v":14953,"vw":100.920653},{"c":101.02,"h":101.16,"l":100.9,"n":276,"o":101.1099,"t":"2026-10-12T17:15:00Z","v":7983,"vw":101.063974},{"c":101.22,"h":101.28,"l":101.03,"n":540,"o":101.08,"t":"2026-10-12T17:30:00Z","v":21523,"vw":101.136068},{"c":101.2,"h":101.28,"l":101.11,"n":237,"o":101.25,"t":"2026-10-12T17:45:00Z","v":5176,"vw":101.202706},{"c":101.37,"h":101.41,"l":101.135,"n":295,"o":101.22,"t":"2026-10-12T18:00:00Z","v":9641,"vw":101.257736},{"c":101.29,"h":101.63,"l":101.1773,"n":435,"o":101.37,"t":"2026-10-12T18:15:00Z","v":15263,"vw":101.410067},{"c":101.53,"h":101.6644,"l":101.195,"n":302,"o":101.21,"t":"2026-10-12T18:30:00Z","v":11272,"vw":101.447372},{"c":101.645,"h":101.645,"l":101.565,"n":109,"o":101.59,"t":"2026-10-12T18:45:00Z","v":1965,"vw":101.624396},{"c":101.38,"h":101.58,"l":101.365,"n":219,"o":101.55,"t":"2026-10-12T19:00:00Z","v":6561,"vw":101.426614},{"c":101.27,"h":101.42,"l":101.17,"n":328,"o":101.29,"t":"2026-10-12T19:15:00Z","v":9818,"vw":101.244855},{"c":101.25,"h":101.26,"l":101.03,"n":691,"o":101.24,"t":"2026-10-12T19:30:00Z","v":22635,"vw":101.172827},{"c":101.26,"h":101.31,"l":100.92,"n":2064,"o":101.21,"t":"2026-10-12T19:45:00Z","v":88519,"vw":101.175593},{"c":101.22,"h":101.22,"l":101.22,"n":18,"o":101.22,"t":"2026-10-12T20:00:00Z","v":79270,"vw":101.22},{"c":101.22,"h":101.22,"l":101.22,"n":1,"o":101.22,"t":"2026-10-13T12:00:00Z","v":109,"vw":101.22},{"c":101.22,"h":101.22,"l":101.22,"n":1,"o":101.22,"t":"2026-10-13T12:45:00Z","v":125,"vw":101.22},{"c":101.915,"h":102.825,"l":101.68,"n":138,"o":102.35,"t":"2026-10-13T13:30:00Z","v":9102,"vw":102.218918},{"c":101.41,"h":102,"l":101.41,"n":127,"o":101.55,"t":"2026-10-13T13:45:00Z","v":3585,"vw":101.717463},{"c":100.935,"h":101.56,"l":100.935,"n":139,"o":101.255,"t":"2026-10-13T14:00:00Z","v":4703,"vw":101.19868},{"c":100.68,"h":101.035,"l":100.68,"n":91,"o":101.035,"t":"2026-10-13T14:15:00Z","v":2769,"vw":100.776271},{"c":100.91,"h":100.91,"l":100.68,"n":115,"o":100.69,"t":"2026-10-13T14:30:00Z","v":2009,"vw":100.77},{"c":100.795,"h":100.92,"l":100.78,"n":110,"o":100.785,"t":"2026-10-13T14:45:00Z","v":4917,"vw":100.800801},{"c":100.735,"h":100.82,"l":100.735,"n":88,"o":100.82,"t":"2026-10-13T15:00:00Z","v":2746,"vw":100.756692},{"c":100.74,"h":100.79,"l":100.44,"n":401,"o":100.69,"t":"2026-10-13T15:15:00Z","v":17138,"vw":100.619447},{"c":100.84,"h":100.84,"l":100.71,"n":99,"o":100.74,"t":"2026-10-13T15:30:00Z","v":2269,"vw":100.789583},{"c":100.965,"h":101.12,"l":100.84,"n":228,"o":100.84,"t":"2026-10-13T15:45:00Z","v":5539,"vw":100.951722},{"c":101.045,"h":101.07,"l":100.82,"n":202,"o":100.9,"t":"2026-10-13T16:00:00Z","v":9962,"vw":100.952564},{"c":101.15,"h":101.19,"l":101.07,"n":163,"o":101.07,"t":"2026-10-13T16:15:00Z","v":5119,"vw":101.142143},{"c":101.26,"h":101.285,"l":101.15,"n":258,"o":101.155,"t":"2026-10-13T16:30:00Z","v":8709,"vw":101.192497},{"c":101.115,"h":101.19,"l":101.02,"n":104,"o":101.19,"t":"2026-10-13T16:45:00Z","v":1851,"vw":101.098415},{"c":101.12,"h":101.16,"l":101.05,"n":164,"o":101.05,"t":"2026-10-13T17:00:00Z","v":3126,"vw":101.103177},{"c":100.97,"h":101.14,"l":100.96,"n":208,"o":101.14,"t":"2026-10-13T17:15:00Z","v":6250,"vw":100.999674},{"c":101,"h":101.05,"l":100.97,"n":228,"o":100.98,"t":"2026-10-13T17:30:00Z","v":4870,"vw":100.996975},{"c":101.135,"h":101.1673,"l":100.625,"n":386,"o":101,"t":"2026-10-13T17:45:00Z","v":25921,"vw":100.903222},{"c":101.21,"h":101.38,"l":101.21,"n":190,"o":101.22,"t":"2026-10-13T18:00:00Z","v":3504,"vw":101.277051},{"c":100.85,"h":101.28,"l":100.85,"n":206,"o":101.09,"t":"2026-10-13T18:15:00Z","v":6673,"vw":101.179125},{"c":101.17,"h":101.17,"l":101.1,"n":79,"o":101.125,"t":"2026-10-13T18:30:00Z","v":2664,"vw":101.137446},{"c":101.245,"h":101.41,"l":101.235,"n":201,"o":101.315,"t":"2026-10-13T18:45:00Z","v":4989,"vw":101.308751},{"c":101.305,"h":101.39,"l":101.2201,"n":188,"o":101.35,"t":"2026-10-13T19:00:00Z","v":6285,"vw":101.32988},{"c":101.2,"h":101.31,"l":101.12,"n":239,"o":101.31,"t":"2026-10-13T19:15:00Z","v":5534,"vw":101.171126},{"c":101.11,"h":101.34,"l":101.02,"n":484,"o":101.2,"t":"2026-10-13T19:30:00Z","v":12766,"vw":101.166318},{"c":100.91,"h":101.27,"l":100.81,"n":1362,"o":101.105,"t":"2026-10-13T19:45:00Z","v":36390,"vw":101.038128},{"c":100.95,"h":100.95,"l":100.95,"n":26,"o":100.95,"t":"2026-10-13T20:00:00Z","v":48570,"vw":100.95},{"c":100.95,"h":100.95,"l":100.95,"n":1,"o":100.95,"t":"2026-10-13T20:30:00Z","v":31343,"vw":100.95},{"c":100.745,"h":101.195,"l":100.58,"n":77,"o":101.1,"t":"2026-10-14T13:30:00Z","v":8090,"vw":100.962119},{"c":100.74,"h":101.31,"l":100.67,"n":153,"o":100.695,"t":"2026-10-14T13:45:00Z","v":8504,"vw":100.996335},{"c":100.63,"h":100.78,"l":100.18,"n":169,"o":100.46,"t":"2026-10-14T14:00:00Z","v":10810,"vw":100.446557},{"c":100.87,"h":100.87,"l":100.65,"n":108,"o":100.68,"t":"2026-10-14T14:15:00Z","v":1736,"vw":100.74434},{"c":101.0625,"h":101.1899,"l":100.765,"n":61,"o":100.765,"t":"2026-10-14T14:30:00Z","v":2047,"vw":100.977493},{"c":100.875,"h":101.1,"l":100.875,"n":78,"o":100.94,"t":"2026-10-14T14:45:00Z","v":1967,"vw":101.0199},{"c":100.9,"h":101.05,"l":100.75,"n":124,"o":100.8478,"t":"2026-10-14T15:00:00Z","v":5554,"vw":100.921194},{"c":101.155,"h":101.16,"l":101.07,"n":108,"o":101.07,"t":"2026-10-14T15:15:00Z","v":6089,"vw":101.088325},{"c":101.26,"h":101.27,"l":101.1,"n":124,"o":101.16,"t":"2026-10-14T15:30:00Z","v":2489,"vw":101.206284},{"c":100.645,"h":101.18,"l":100.645,"n":177,"o":101.17,"t":"2026-10-14T15:45:00Z","v":4640,"vw":101.029583},{"c":100.885,"h":100.96,"l":100.5901,"n":279,"o":100.77,"t":"2026-10-14T16:00:00Z","v":9857,"vw":100.768782},{"c":100.86,"h":101,"l":100.76,"n":107,"o":100.76,"t":"2026-10-14T16:15:00Z","v":4261,"vw":100.879693},{"c":101.01,"h":101.03,"l":100.88,"n":144,"o":101.01,"t":"2026-10-14T16:30:00Z","v":6034,"vw":100.94512},{"c":100.95,"h":100.99,"l":100.93,"n":126,"o":100.93,"t":"2026-10-14T16:45:00Z","v":3792,"vw":100.957151},{"c":100.78,"h":100.89,"l":100.6025,"n":178,"o":100.89,"t":"2026-10-14T17:00:00Z","v":6077,"vw":100.713828},{"c":101.04,"h":101.05,"l":100.87,"n":106,"o":100.88,"t":"2026-10-14T17:15:00Z","v":2680,"vw":100.944481},{"c":100.92,"h":101.13,"l":100.9,"n":186,"o":101.13,"t":"2026-10-14T17:30:00Z","v":6895,"vw":100.994006},{"c":100.88,"h":100.95,"l":100.785,"n":89,"o":100.94,"t":"2026-10-14T17:45:00Z","v":2695,"vw":100.868913},{"c":100.975,"h":100.975,"l":100.85,"n":113,"o":100.9,"t":"2026-10-14T18:00:00Z","v":4517,"vw":100.93421},{"c":101.05,"h":101.125,"l":100.955,"n":153,"o":101.01,"t":"2026-10-14T18:15:00Z","v":5288,"vw":101.056081},{"c":100.83,"h":101.03,"l":100.76,"n":99,"o":101.03,"t":"2026-10-14T18:30:00Z","v":2646,"vw":100.876946},{"c":100.8,"h":100.98,"l":100.76,"n":293,"o":100.76,"t":"2026-10-14T18:45:00Z","v":9352,"vw":100.867685},{"c":100.97,"h":101.04,"l":100.87,"n":180,"o":100.87,"t":"2026-10-14T19:00:00Z","v":4690,"vw":101.001654},{"c":100.92,"h":101.3,"l":100.92,"n":372,"o":100.97,"t":"2026-10-14T19:15:00Z","v":13055,"vw":101.13672},{"c":100.95,"h":101.105,"l":100.9,"n":407,"o":100.9,"t":"2026-10-14T19:30:00Z","v":12563,"vw":100.97909},{"c":101.27,"h":101.28,"l":100.96,"n":1592,"o":100.96,"t":"2026-10-14T19:45:00Z","v":47013,"vw":101.129684},{"c":101.21,"h":101.21,"l":101.21,"n":26,"o":101.21,"t":"2026-10-14T20:00:00Z","v":50784,"vw":101.21},{"c":103.2,"h":104.07,"l":102.8,"n":291,"o":102.89,"t":"2026-10-15T13:30:00Z","v":14511,"vw":103.337003},{"c":104.985,"h":105.035,"l":103.37,"n":255,"o":103.37,"t":"2026-10-15T13:45:00Z","v":8109,"vw":104.376259},{"c":104.48,"h":104.86,"l":104.38,"n":201,"o":104.86,"t":"2026-10-15T14:00:00Z","v":6447,"vw":104.629774},{"c":104.995,"h":104.995,"l":104.2401,"n":137,"o":104.2401,"t":"2026-10-15T14:15:00Z","v":3698,"vw":104.656452},{"c":104.365,"h":105.24,"l":104.32,"n":299,"o":105.06,"t":"2026-10-15T14:30:00Z","v":8175,"vw":104.99375},{"c":103.72,"h":104.07,"l":103.675,"n":229,"o":104.07,"t":"2026-10-15T14:45:00Z","v":6114,"vw":103.869009},{"c":103.71,"h":104.17,"l":103.7,"n":324,"o":103.815,"t":"2026-10-15T15:00:00Z","v":8916,"vw":103.948512},{"c":103.71,"h":103.745,"l":103.5,"n":55,"o":103.745,"t":"2026-10-15T15:15:00Z","v":1508,"vw":103.615739},{"c":103.89,"h":103.89,"l":103.78,"n":65,"o":103.85,"t":"2026-10-15T15:30:00Z","v":1878,"vw":103.8525},{"c":103.6177,"h":103.9,"l":103.6177,"n":118,"o":103.9,"t":"2026-10-15T15:45:00Z","v":5440,"vw":103.817619},{"c":103.76,"h":103.855,"l":103.57,"n":229,"o":103.61,"t":"2026-10-15T16:00:00Z","v":7522,"vw":103.692228},{"c":104.2,"h":104.29,"l":103.73,"n":193,"o":103.8688,"t":"2026-10-15T16:15:00Z","v":5970,"vw":104.069459},{"c":104.3,"h":104.38,"l":104.3,"n":55,"o":104.3,"t":"2026-10-15T16:30:00Z","v":1078,"vw":104.316},{"c":104.45,"h":104.45,"l":104.18,"n":130,"o":104.29,"t":"2026-10-15T16:45:00Z","v":3368,"vw":104.302881},{"c":104.26,"h":104.435,"l":104.26,"n":119,"o":104.37,"t":"2026-10-15T17:00:00Z","v":5748,"vw":104.36041},{"c":104.58,"h":104.58,"l":104.21,"n":165,"o":104.21,"t":"2026-10-15T17:15:00Z","v":5246,"vw":104.357715},{"c":104.475,"h":104.56,"l":104.41,"n":167,"o":104.56,"t":"2026-10-15T17:30:00Z","v":6011,"vw":104.495935},{"c":104.63,"h":104.63,"l":104.38,"n":245,"o":104.44,"t":"2026-10-15T17:45:00Z","v":5885,"vw":104.509942},{"c":104.715,"h":104.72,"l":104.55,"n":282,"o":104.705,"t":"2026-10-15T18:00:00Z","v":9957,"vw":104.636996},{"c":104.55,"h":104.845,"l":104.55,"n":199,"o":104.77,"t":"2026-10-15T18:15:00Z","v":5098,"vw":104.720318},{"c":104.43,"h":104.695,"l":104.43,"n":169,"o":104.5,"t":"2026-10-15T18:30:00Z","v":5227,"vw":104.599209},{"c":104.455,"h":104.55,"l":104.38,"n":219,"o":104.43,"t":"2026-10-15T18:45:00Z","v":4774,"vw":104.480737},{"c":104.28,"h":104.54,"l":104.24,"n":236,"o":104.485,"t":"2026-10-15T19:00:00Z","v":6699,"vw":104.412673},{"c":103.92,"h":104.295,"l":103.92,"n":253,"o":104.295,"t":"2026-10-15T19:15:00Z","v":7979,"vw":104.139675},{"c":103.97,"h":103.99,"l":103.84,"n":512,"o":103.91,"t":"2026-10-15T19:30:00Z","v":11795,"vw":103.927549},{"c":103.19,"h":104.08,"l":103.19,"n":1957,"o":104.03,"t":"2026-10-15T19:45:00Z","v":74608,"vw":103.416054},{"c":103.19,"h":103.19,"l":103.19,"n":43,"o":103.19,"t":"2026-10-15T20:00:00Z","v":67046,"vw":103.19},{"c":103.54,"h":104.105,"l":103.34,"n":86,"o":103.92,"t":"2026-10-16T13:30:00Z","v":7092,"vw":103.778005},{"c":104.135,"h":104.385,"l":103.7311,"n":156,"o":103.795,"t":"2026-10-16T13:45:00Z","v":7030,"vw":104.078763},{"c":103.34,"h":104.135,"l":103.21,"n":93,"o":104.135,"t":"2026-10-16T14:00:00Z","v":3612,"vw":103.687244},{"c":103.32,"h":103.32,"l":103.07,"n":73,"o":103.19,"t":"2026-10-16T14:15:00Z","v":2112,"vw":103.206722},{"c":103.1585,"h":103.38,"l":103.07,"n":158,"o":103.38,"t":"2026-10-16T14:30:00Z","v":4203,"vw":103.204977},{"c":103.26,"h":103.26,"l":103.01,"n":108,"o":103.01,"t":"2026-10-16T14:45:00Z","v":3373,"vw":103.05693},{"c":103.81,"h":103.81,"l":103.36,"n":153,"o":103.36,"t":"2026-10-16T15:00:00Z","v":3488,"vw":103.611142},{"c":104.14,"h":104.26,"l":103.72,"n":327,"o":103.72,"t":"2026-10-16T15:15:00Z","v":12079,"vw":104.007208},{"c":103.92,"h":104.225,"l":103.7501,"n":86,"o":103.99,"t":"2026-10-16T15:30:00Z","v":2665,"vw":103.996513},{"c":103.835,"h":104.0699,"l":103.835,"n":136,"o":103.915,"t":"2026-10-16T15:45:00Z","v":4263,"vw":103.908796},{"c":103.85,"h":103.98,"l":103.69,"n":243,"o":103.835,"t":"2026-10-16T16:00:00Z","v":8103,"vw":103.883863},{"c":104.245,"h":104.29,"l":103.67,"n":260,"o":103.85,"t":"2026-10-16T16:15:00Z","v":8433,"vw":104.039312},{"c":104.28,"h":104.28,"l":104.04,"n":132,"o":104.25,"t":"2026-10-16T16:30:00Z","v":3978,"vw":104.192606},{"c":104.42,"h":104.42,"l":104.07,"n":269,"o":104.27,"t":"2026-10-16T16:45:00Z","v":7232,"vw":104.25222},{"c":104.17,"h":104.36,"l":104.11,"n":217,"o":104.36,"t":"2026-10-16T17:00:00Z","v":6685,"vw":104.249226},{"c":104.065,"h":104.35,"l":104.01,"n":248,"o":104.2298,"t":"2026-10-16T17:15:00Z","v":10442,"vw":104.142222},{"c":104.16,"h":104.22,"l":104.0004,"n":263,"o":104.0004,"t":"2026-10-16T17:30:00Z","v":12441,"vw":104.135179},{"c":104.045,"h":104.155,"l":104.03,"n":131,"o":104.145,"t":"2026-10-16T17:45:00Z","v":3413,"vw":104.120938},{"c":103.93,"h":104.07,"l":103.89,"n":166,"o":104.07,"t":"2026-10-16T18:00:00Z","v":6502,"vw":103.987422},{"c":104.145,"h":104.145,"l":103.87,"n":222,"o":103.955,"t":"2026-10-16T18:15:00Z","v":6587,"vw":104.000577},{"c":104.355,"h":104.36,"l":104.08,"n":287,"o":104.15,"t":"2026-10-16T18:30:00Z","v":9216,"vw":104.244694},{"c":104.53,"h":104.63,"l":104.21,"n":598,"o":104.42,"t":"2026-10-16T18:45:00Z","v":20498,"vw":104.422668},{"c":104.82,"h":104.87,"l":104.6,"n":287,"o":104.635,"t":"2026-10-16T19:00:00Z","v":7306,"vw":104.699902},{"c":105.25,"h":105.32,"l":104.744,"n":521,"o":104.86,"t":"2026-10-16T19:15:00Z","v":25869,"vw":105.023988},{"c":105.09,"h":105.235,"l":104.905,"n":474,"o":105.235,"t":"2026-10-16T19:30:00Z","v":11306,"vw":105.130304},{"c":104.59,"h":105.12,"l":104.21,"n":1856,"o":105.12,"t":"2026-10-16T19:45:00Z","v":79284,"vw":104.617038},{"c":104.47,"h":104.47,"l":104.47,"n":33,"o":104.47,"t":"2026-10-16T20:00:00Z","v":76275,"vw":104.47},{"c":103.9725,"h":104.25,"l":103.61,"n":89,"o":103.73,"t":"2026-10-19T13:30:00Z","v":4244,"vw":103.975316},{"c":103.98,"h":104.2,"l":103.1,"n":147,"o":103.57,"t":"2026-10-19T13:45:00Z","v":12952,"vw":103.52376},{"c":103.865,"h":103.865,"l":103.865,"n":12,"o":103.865,"t":"2026-10-19T14:30:00Z","v":459,"vw":103.865},{"c":103.71,"h":103.71,"l":103.48,"n":96,"o":103.57,"t":"2026-10-19T14:45:00Z","v":3302,"vw":103.550446},{"c":104.04,"h":104.04,"l":103.63,"n":261,"o":103.75,"t":"2026-10-19T15:00:00Z","v":6958,"vw":103.908385},{"c":103.91,"h":104.06,"l":103.91,"n":123,"o":104.06,"t":"2026-10-19T15:15:00Z","v":3273,"vw":103.980606},{"c":103.96,"h":103.96,"l":103.92,"n":23,"o":103.93,"t":"2026-10-19T15:30:00Z","v":829,"vw":103.940822},{"c":103.9339,"h":103.99,"l":103.85,"n":46,"o":103.88,"t":"2026-10-19T15:45:00Z","v":1789,"vw":103.916528},{"c":103.83,"h":103.945,"l":103.6875,"n":211,"o":103.945,"t":"2026-10-19T16:00:00Z","v":5612,"vw":103.780433},{"c":103.64,"h":103.74,"l":103.64,"n":72,"o":103.73,"t":"2026-10-19T16:15:00Z","v":1373,"vw":103.712072},{"c":103.525,"h":103.8,"l":103.525,"n":196,"o":103.7,"t":"2026-10-19T16:30:00Z","v":5449,"vw":103.706742},{"c":103.56,"h":103.56,"l":103.56,"n":10,"o":103.56,"t":"2026-10-19T16:45:00Z","v":195,"vw":103.56},{"c":103.85,"h":103.85,"l":103.56,"n":305,"o":103.56,"t":"2026-10-19T17:00:00Z","v":17473,"vw":103.642283},{"c":103.89,"h":103.9,"l":103.755,"n":126,"o":103.755,"t":"2026-10-19T17:15:00Z","v":2478,"vw":103.837833},{"c":103.845,"h":103.93,"l":103.73,"n":229,"o":103.895,"t":"2026-10-19T17:30:00Z","v":5384,"vw":103.843866},{"c":104.13,"h":104.13,"l":103.87,"n":252,"o":103.88,"t":"2026-10-19T17:45:00Z","v":7687,"vw":103.971278},{"c":103.87,"h":104.12,"l":103.87,"n":133,"o":104.12,"t":"2026-10-19T18:00:00Z","v":3114,"vw":103.998161},{"c":104.66,"h":104.66,"l":103.975,"n":448,"o":103.975,"t":"2026-10-19T18:15:00Z","v":24350,"vw":104.181529},{"c":104.43,"h":104.635,"l":104.43,"n":124,"o":104.595,"t":"2026-10-19T18:30:00Z","v":1958,"vw":104.563571},{"c":104.39,"h":104.55,"l":104.3,"n":292,"o":104.45,"t":"2026-10-19T18:45:00Z","v":17083,"vw":104.375866},{"c":104.4,"h":104.53,"l":104.26,"n":196,"o":104.53,"t":"2026-10-19T19:00:00Z","v":4974,"vw":104.40309},{"c":104.45,"h":104.65,"l":104.43,"n":448,"o":104.51,"t":"2026-10-19T19:15:00Z","v":14724,"vw":104.568082},{"c":104.585,"h":104.61,"l":104.24,"n":621,"o":104.465,"t":"2026-10-19T19:30:00Z","v":25799,"vw":104.302519},{"c":104.92,"h":105.175,"l":104.61,"n":1310,"o":104.61,"t":"2026-10-19T19:45:00Z","v":40142,"vw":104.906476},{"c":104.86,"h":104.86,"l":104.86,"n":38,"o":104.86,"t":"2026-10-19T20:00:00Z","v":46923,"vw":104.86},{"c":106.245,"h":106.47,"l":105.47,"n":184,"o":106.33,"t":"2026-10-20T13:30:00Z","v":15632,"vw":105.913024},{"c":106.235,"h":106.46,"l":106.14,"n":177,"o":106.43,"t":"2026-10-20T13:45:00Z","v":5160,"vw":106.367403},{"c":105.1,"h":106.15,"l":105.1,"n":161,"o":106.06,"t":"2026-10-20T14:00:00Z","v":6383,"vw":105.50658},{"c":105.14,"h":105.23,"l":105.1,"n":34,"o":105.11,"t":"2026-10-20T14:15:00Z","v":1611,"vw":105.130909},{"c":105.33,"h":105.34,"l":104.99,"n":246,"o":105.08,"t":"2026-10-20T14:30:00Z","v":7983,"vw":105.198807},{"c":105.94,"h":105.94,"l":105.39,"n":295,"o":105.39,"t":"2026-10-20T14:45:00Z","v":9332,"vw":105.677528},{"c":105.465,"h":105.98,"l":105.39,"n":235,"o":105.91,"t":"2026-10-20T15:00:00Z","v":5192,"vw":105.619423},{"c":105.445,"h":105.78,"l":105.445,"n":189,"o":105.73,"t":"2026-10-20T15:15:00Z","v":4065,"vw":105.648117},{"c":105.695,"h":105.73,"l":105.47,"n":121,"o":105.47,"t":"2026-10-20T15:30:00Z","v":4929,"vw":105.576213},{"c":105.67,"h":105.81,"l":105.518,"n":160,"o":105.554,"t":"2026-10-20T15:45:00Z","v":4807,"vw":105.689981},{"c":105.685,"h":105.8652,"l":105.67,"n":101,"o":105.7,"t":"2026-10-20T16:00:00Z","v":4436,"vw":105.696681},{"c":105.47,"h":105.69,"l":105.195,"n":190,"o":105.69,"t":"2026-10-20T16:15:00Z","v":4337,"vw":105.363083},{"c":105.45,"h":105.56,"l":105.4,"n":109,"o":105.4,"t":"2026-10-20T16:30:00Z","v":2109,"vw":105.459091},{"c":105.605,"h":105.715,"l":105.59,"n":200,"o":105.59,"t":"2026-10-20T16:45:00Z","v":5918,"vw":105.660435},{"c":105.37,"h":105.76,"l":105.305,"n":293,"o":105.59,"t":"2026-10-20T17:00:00Z","v":16327,"vw":105.565348},{"c":105.81,"h":105.8499,"l":105.39,"n":130,"o":105.39,"t":"2026-10-20T17:15:00Z","v":3667,"vw":105.670516},{"c":105.85,"h":105.87,"l":105.7,"n":218,"o":105.87,"t":"2026-10-20T17:30:00Z","v":7045,"vw":105.806365},{"c":105.9693,"h":105.9693,"l":105.86,"n":74,"o":105.87,"t":"2026-10-20T17:45:00Z","v":1907,"vw":105.905831},{"c":105.765,"h":105.9496,"l":105.7301,"n":100,"o":105.895,"t":"2026-10-20T18:00:00Z","v":2917,"vw":105.838443},{"c":105.84,"h":105.9,"l":105.76,"n":143,"o":105.81,"t":"2026-10-20T18:15:00Z","v":4067,"vw":105.862908},{"c":105.94,"h":105.94,"l":105.855,"n":107,"o":105.89,"t":"2026-10-20T18:30:00Z","v":3399,"vw":105.905207},{"c":106.12,"h":106.12,"l":105.79,"n":377,"o":105.79,"t":"2026-10-20T18:45:00Z","v":8714,"vw":105.9355},{"c":105.9,"h":106.12,"l":105.87,"n":287,"o":106.09,"t":"2026-10-20T19:00:00Z","v":10715,"vw":105.976006},{"c":106.145,"h":106.28,"l":105.96,"n":544,"o":105.96,"t":"2026-10-20T19:15:00Z","v":24892,"vw":106.178105},{"c":106.33,"h":106.34,"l":106,"n":687,"o":106.11,"t":"2026-10-20T19:30:00Z","v":18775,"vw":106.17626},{"c":106.06,"h":106.33,"l":105.89,"n":1611,"o":106.33,"t":"2026-10-20T19:45:00Z","v":50763,"vw":106.036541},{"c":106.01,"h":106.01,"l":106.01,"n":37,"o":106.01,"t":"2026-10-20T20:00:00Z","v":55209,"vw":106.01},{"c":104.88,"h":105.85,"l":104.6,"n":91,"o":105.85,"t":"2026-10-21T13:30:00Z","v":4190,"vw":105.484212},{"c":105.385,"h":105.72,"l":104.685,"n":275,"o":104.685,"t":"2026-10-21T13:45:00Z","v":14629,"vw":105.393986},{"c":105.285,"h":105.53,"l":105.14,"n":107,"o":105.39,"t":"2026-10-21T14:00:00Z","v":3229,"vw":105.384638},{"c":105.06,"h":105.49,"l":105.02,"n":219,"o":105.33,"t":"2026-10-21T14:15:00Z","v":9875,"vw":105.19684},{"c":105.495,"h":105.645,"l":105.065,"n":239,"o":105.065,"t":"2026-10-21T14:30:00Z","v":11551,"vw":105.394887},{"c":105.265,"h":105.63,"l":105.26,"n":277,"o":105.48,"t":"2026-10-21T14:45:00Z","v":9788,"vw":105.480207},{"c":105.14,"h":105.44,"l":105.045,"n":281,"o":105.42,"t":"2026-10-21T15:00:00Z","v":9657,"vw":105.286685},{"c":105.54,"h":105.62,"l":105.14,"n":458,"o":105.14,"t":"2026-10-21T15:15:00Z","v":13690,"vw":105.400446},{"c":105.36,"h":105.68,"l":105.36,"n":142,"o":105.54,"t":"2026-10-21T15:30:00Z","v":10475,"vw":105.471429},{"c":105.085,"h":105.44,"l":105.085,"n":207,"o":105.26,"t":"2026-10-21T15:45:00Z","v":10028,"vw":105.280495},{"c":104.33,"h":105.105,"l":104.33,"n":226,"o":105.095,"t":"2026-10-21T16:00:00Z","v":5347,"vw":104.753428},{"c":104.34,"h":104.47,"l":104.28,"n":159,"o":104.44,"t":"2026-10-21T16:15:00Z","v":4845,"vw":104.414471},{"c":104,"h":104.41,"l":103.565,"n":652,"o":104.4,"t":"2026-10-21T16:30:00Z","v":49955,"vw":103.869966},{"c":104.03,"h":104.13,"l":103.91,"n":125,"o":104.02,"t":"2026-10-21T16:45:00Z","v":4656,"vw":104.005685},{"c":103.965,"h":104.08,"l":103.94,"n":260,"o":103.9675,"t":"2026-10-21T17:00:00Z","v":8988,"vw":104.008343},{"c":104.11,"h":104.17,"l":103.9625,"n":161,"o":103.965,"t":"2026-10-21T17:15:00Z","v":3758,"vw":104.063704},{"c":103.89,"h":104.01,"l":103.88,"n":87,"o":104,"t":"2026-10-21T17:30:00Z","v":2622,"vw":103.961005},{"c":103.885,"h":104.16,"l":103.885,"n":173,"o":103.98,"t":"2026-10-21T17:45:00Z","v":7211,"vw":104.084111},{"c":104.08,"h":104.08,"l":103.885,"n":234,"o":103.885,"t":"2026-10-21T18:00:00Z","v":12010,"vw":103.995475},{"c":104.46,"h":104.54,"l":103.97,"n":503,"o":104.05,"t":"2026-10-21T18:15:00Z","v":26856,"vw":104.130187},{"c":104.49,"h":104.61,"l":104.405,"n":138,"o":104.4125,"t":"2026-10-21T18:30:00Z","v":4619,"vw":104.474702},{"c":104.34,"h":104.59,"l":104.26,"n":413,"o":104.51,"t":"2026-10-21T18:45:00Z","v":13251,"vw":104.444165},{"c":104.62,"h":104.62,"l":104.135,"n":546,"o":104.31,"t":"2026-10-21T19:00:00Z","v":21880,"vw":104.408135},{"c":105.83,"h":105.93,"l":104.62,"n":1290,"o":104.62,"t":"2026-10-21T19:15:00Z","v":59619,"vw":105.396894},{"c":105.125,"h":105.84,"l":104.92,"n":664,"o":105.84,"t":"2026-10-21T19:30:00Z","v":18997,"vw":105.460562},{"c":105.35,"h":105.72,"l":105.03,"n":1862,"o":105.27,"t":"2026-10-21T19:45:00Z","v":73565,"vw":105.37777},{"c":105.33,"h":105.33,"l":105.33,"n":31,"o":105.33,"t":"2026-10-21T20:00:00Z","v":63661,"vw":105.33},{"c":106.715,"h":106.89,"l":106.55,"n":96,"o":106.62,"t":"2026-10-22T13:30:00Z","v":8422,"vw":106.750602},{"c":107.47,"h":107.49,"l":106.9,"n":124,"o":106.98,"t":"2026-10-22T13:45:00Z","v":3818,"vw":107.170882},{"c":108.38,"h":108.38,"l":107.475,"n":209,"o":107.475,"t":"2026-10-22T14:00:00Z","v":6381,"vw":107.951624},{"c":108.73,"h":108.96,"l":108.49,"n":296,"o":108.49,"t":"2026-10-22T14:15:00Z","v":13886,"vw":108.723671},{"c":108.765,"h":108.93,"l":108.635,"n":105,"o":108.93,"t":"2026-10-22T14:30:00Z","v":2671,"vw":108.796616},{"c":109.23,"h":109.23,"l":108.82,"n":339,"o":108.92,"t":"2026-10-22T14:45:00Z","v":10748,"vw":108.983665},{"c":109.72,"h":109.8,"l":109.085,"n":255,"o":109.1,"t":"2026-10-22T15:00:00Z","v":7631,"vw":109.47973},{"c":109.88,"h":109.88,"l":109.31,"n":338,"o":109.83,"t":"2026-10-22T15:15:00Z","v":15436,"vw":109.597577},{"c":110.14,"h":110.2,"l":109.89,"n":186,"o":109.89,"t":"2026-10-22T15:30:00Z","v":5255,"vw":110.069396},{"c":110.14,"h":110.29,"l":109.9425,"n":433,"o":110,"t":"2026-10-22T15:45:00Z","v":15713,"vw":110.103088},{"c":110.03,"h":110.4375,"l":110.03,"n":279,"o":110.15,"t":"2026-10-22T16:00:00Z","v":8232,"vw":110.25809},{"c":110.03,"h":110.08,"l":110,"n":159,"o":110,"t":"2026-10-22T16:15:00Z","v":4668,"vw":110.02487},{"c":110.405,"h":110.44,"l":109.93,"n":452,"o":109.93,"t":"2026-10-22T16:30:00Z","v":16221,"vw":110.198534},{"c":110.48,"h":110.6,"l":110.41,"n":293,"o":110.48,"t":"2026-10-22T16:45:00Z","v":8987,"vw":110.497632},{"c":110.42,"h":110.48,"l":110.07,"n":161,"o":110.48,"t":"2026-10-22T17:00:00Z","v":5553,"vw":110.258155},{"c":110.26,"h":110.4,"l":109.97,"n":209,"o":110.395,"t":"2026-10-22T17:15:00Z","v":6385,"vw":110.230359},{"c":110.355,"h":110.525,"l":110.22,"n":325,"o":110.285,"t":"2026-10-22T17:30:00Z","v":11658,"vw":110.420566},{"c":110.505,"h":110.505,"l":110.29,"n":262,"o":110.39,"t":"2026-10-22T17:45:00Z","v":5810,"vw":110.368599},{"c":110.6826,"h":110.788,"l":110.46,"n":212,"o":110.6,"t":"2026-10-22T18:00:00Z","v":6626,"vw":110.593081},{"c":110.91,"h":110.91,"l":110.67,"n":276,"o":110.78,"t":"2026-10-22T18:15:00Z","v":9692,"vw":110.736791},{"c":110.67,"h":111,"l":110.445,"n":249,"o":110.95,"t":"2026-10-22T18:30:00Z","v":8570,"vw":110.773299},{"c":110.74,"h":110.79,"l":110.61,"n":313,"o":110.7,"t":"2026-10-22T18:45:00Z","v":8848,"vw":110.695646},{"c":111.76,"h":111.785,"l":110.705,"n":795,"o":110.705,"t":"2026-10-22T19:00:00Z","v":28598,"vw":111.286012},{"c":112.17,"h":112.35,"l":111.64,"n":576,"o":111.82,"t":"2026-10-22T19:15:00Z","v":19616,"vw":112.058824},{"c":111.8,"h":112.28,"l":111.72,"n":775,"o":112.28,"t":"2026-10-22T19:30:00Z","v":26351,"vw":111.982899},{"c":112.38,"h":112.58,"l":111.67,"n":1936,"o":111.87,"t":"2026-10-22T19:45:00Z","v":72775,"vw":112.21078},{"c":112.33,"h":112.33,"l":112.33,"n":29,"o":112.33,"t":"2026-10-22T20:00:00Z","v":64037,"vw":112.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.5,"strike":139.1486122184924,"iv":0.7861228863699665,"gamma":0.011313736419533928,"theta":-0.122929797190377,"vega":0.08830229705091644,"rho":0.015389444549162554,"breakevenPct":26.1004292873608},{"delta":0.25,"premium":2.5,"strike":127.58925721409221,"iv":0.5782358663278597,"gamma":0.017580854683254016,"theta":-0.1034248918137981,"vega":0.10013417567295015,"rho":0.01961319569130327,"breakevenPct":15.809896923432934},{"delta":0.3,"premium":2.5,"strike":121.55583327140172,"iv":0.4483487529093333,"gamma":0.024934965624428457,"theta":-0.08870724807299012,"vega":0.10945171112111732,"rho":0.02379887058293973,"breakevenPct":10.43873699937837},{"delta":0.35,"premium":2.8284145964868235,"strike":118.65953225923745,"iv":0.4030497144074482,"gamma":0.02886175743380956,"theta":-0.08489695270247687,"vega":0.1156027193899228,"rho":0.027870851224701943,"breakevenPct":8.152716866130401},{"delta":0.4,"premium":3.302296945066727,"strike":116.72531859156437,"iv":0.3885942628178878,"gamma":0.03115469747936476,"theta":-0.08547995867368359,"vega":0.12062242372928707,"rho":0.03189654758107459,"breakevenPct":6.852680082463372},{"delta":0.45,"premium":3.792302052785924,"strike":114.841642228739,"iv":0.37493354838709675,"gamma":0.03323483870967742,"theta":-0.08581313782991201,"vega":0.12497014662756598,"rho":0.035914439980348746,"breakevenPct":5.611986362970642},{"delta":0.5,"premium":4.415469208211144,"strike":113.37536656891496,"iv":0.3678367741935484,"gamma":0.03355741935483871,"theta":-0.08408293255131964,"vega":0.12376780058651025,"rho":0.039867877474698304,"breakevenPct":4.861422395732303},{"delta":0.55,"premium":5.038636363636364,"strike":111.9090909090909,"iv":0.36073999999999995,"gamma":0.03388,"theta":-0.08235272727272727,"vega":0.12256545454545453,"rho":0.04382131496904787,"breakevenPct":4.110858428493962},{"delta":0.6,"premium":5.661803519061583,"strike":110.44281524926686,"iv":0.3536432258064516,"gamma":0.03420258064516129,"theta":-0.0806225219941349,"vega":0.12136310850439883,"rho":0.04777475246339743,"breakevenPct":3.360294461255624},{"delta":0.65,"premium":6.7370821727019505,"strike":108.78481894150417,"iv":0.36007917827298047,"gamma":0.03216128133704735,"theta":-0.0786174791086351,"vega":0.11558029247910863,"rho":0.05144319545934044,"breakevenPct":2.8415393164836873},{"delta":0.7,"premium":8.007973537604455,"strike":107.04387186629526,"iv":0.3723702646239554,"gamma":0.029097214484679668,"theta":-0.07649352367688023,"vega":0.10781566852367688,"rho":0.054988331380041625,"breakevenPct":2.4230796794264413},{"delta":0.75,"premium":9.278864902506962,"strike":105.30292479108635,"iv":0.3846613509749303,"gamma":0.02603314763231198,"theta":-0.07436956824512535,"vega":0.10005104456824512,"rho":0.058533467300742825,"breakevenPct":2.004620042369195},{"delta":0.8,"premium":11.393473570658037,"strike":102.77238403451996,"iv":0.40671488673139156,"gamma":0.021713052858683926,"theta":-0.0692774541531823,"vega":0.08742826321467098,"rho":0.061444050997075825,"breakevenPct":1.6343431008439377},{"delta":0.85,"premium":13.685814455231927,"strike":100.0755124056095,"iv":0.4308249190938511,"gamma":0.017128371089536146,"theta":-0.06356008629989213,"vega":0.07378209277238407,"rho":0.06422096388585426,"breakevenPct":1.274216024963435},{"delta":0.9,"premium":17.288834951456312,"strike":96.06796116504854,"iv":0.4598893203883495,"gamma":0.012045631067961166,"theta":-0.05239029126213592,"vega":0.054998058252427186,"rho":0.0659679604979168,"breakevenPct":0.9140889490829307}],"put":[{"delta":0.1,"premium":2.5,"strike":73.42103695012298,"iv":1.408169513274546,"gamma":0.003968941676393201,"theta":-0.13335341062389286,"vega":0.055341780923765675,"rho":-0.010997776156157458,"breakevenPct":36.863672260194974},{"delta":0.15,"premium":2.5,"strike":88.22563369488017,"iv":0.9441604851761162,"gamma":0.008441978648208325,"theta":-0.11398000279802462,"vega":0.07285408000301302,"rho":-0.015599924718321107,"breakevenPct":23.68411493378423},{"delta":0.2,"premium":2.5,"strike":97.51348373917992,"iv":0.6731170214528894,"gamma":0.013894686195883339,"theta":-0.09700280434248693,"vega":0.08778120694495883,"rho":-0.020237708468227575,"breakevenPct":15.415753815383319},{"delta":0.25,"premium":2.532451209740508,"strike":103.24512097405082,"iv":0.5068647795995113,"gamma":0.020251701264859576,"theta":-0.08359352858588154,"vega":0.10016449903073416,"rho":-0.024821990379960593,"breakevenPct":10.342143893607833},{"delta":0.3,"premium":2.821627146361406,"strike":106.2346688470973,"iv":0.4399517579721995,"gamma":0.024924856909239575,"theta":-0.07830613246116107,"vega":0.10889787408013082,"rho":-0.029597547166222822,"breakevenPct":7.938180627850176},{"delta":0.35,"premium":3.271340964840556,"strike":108.27882256745707,"iv":0.41305069501226493,"gamma":0.0282772690106296,"theta":-0.07748847097301717,"vega":0.11584799672935404,"rho":-0.03451133335317499,"breakevenPct":6.518755806448398},{"delta":0.4,"premium":3.76940160394818,"strike":110.24367674275139,"iv":0.38993214065391735,"gamma":0.03118285009253547,"theta":-0.07670252930289943,"vega":0.12187057371992598,"rho":-0.039449600972413144,"breakevenPct":5.212966136559063},{"delta":0.45,"premium":4.525107958050586,"strike":111.7859346082665,"iv":0.3869710055521283,"gamma":0.03170721776681061,"theta":-0.0760856261566934,"vega":0.12295015422578656,"rho":-0.04451833293332723,"breakevenPct":4.512751134856302},{"delta":0.5,"premium":5.280814312152992,"strike":113.32819247378161,"iv":0.3840098704503393,"gamma":0.03223158544108575,"theta":-0.07546872301048735,"vega":0.12402973473164713,"rho":-0.04958706489424133,"breakevenPct":3.8125361331535412},{"delta":0.55,"premium":6.036520666255398,"strike":114.87045033929672,"iv":0.3810487353485503,"gamma":0.03275595311536089,"theta":-0.07485181986428131,"vega":0.1251093152375077,"rho":-0.054655796855155425,"breakevenPct":3.1123211314507793},{"delta":0.6,"premium":6.731477627471383,"strike":116.19146722164412,"iv":0.3652394380853278,"gamma":0.03263319458896982,"theta":-0.06774651404786682,"vega":0.119528616024974,"rho":-0.05965495848457436,"breakevenPct":2.554981221247447},{"delta":0.65,"premium":7.420863683662851,"strike":117.49219562955255,"iv":0.3482519250780437,"gamma":0.032451092611862645,"theta":-0.060046201873048904,"vega":0.11333714880332987,"rho":-0.0646477403019348,"breakevenPct":2.0107433936706993},{"delta":0.7,"premium":8.110249739854318,"strike":118.79292403746098,"iv":0.33126441207075963,"gamma":0.03226899063475546,"theta":-0.05234588969823101,"vega":0.10714568158168575,"rho":-0.06964052211929524,"breakevenPct":1.4665055660939528},{"delta":0.75,"premium":8.913975155279505,"strike":120.18633540372672,"iv":0.3167335403726708,"gamma":0.03171614906832297,"theta":-0.0447863354037267,"vega":0.10045714285714284,"rho":-0.07471162407494955,"breakevenPct":0.9415470057444968},{"delta":0.8,"premium":11.191407867494828,"strike":122.77432712215321,"iv":0.3338660455486543,"gamma":0.026384886128364378,"theta":-0.03904099378881987,"vega":0.08736190476190474,"rho":-0.08079218559083579,"breakevenPct":0.6650767785467959},{"delta":0.85,"premium":13.52039239001189,"strike":125.41617122473247,"iv":0.34768442330558863,"gamma":0.02106753864447087,"theta":-0.03229381688466112,"vega":0.0734115338882283,"rho":-0.08691253677952727,"breakevenPct":0.3969322171921503},{"delta":0.9,"premium":16.166052318668253,"strike":128.38882282996434,"iv":0.34114458977407847,"gamma":0.01583567181926278,"theta":-0.019392508917954812,"vega":0.05420820451843043,"rho":-0.09327731024402255,"breakevenPct":0.17993103173055405}]},"raw":{"call":[{"delta":0.2,"premium":2.5,"strike":139.1486122184924,"iv":0.7861228863699665,"gamma":0.011313736419533928,"theta":-0.122929797190377,"vega":0.08830229705091644,"rho":0.015389444549162554,"breakevenPct":26.1004292873608},{"delta":0.25,"premium":2.5,"strike":127.58925721409221,"iv":0.5782358663278597,"gamma":0.017580854683254016,"theta":-0.1034248918137981,"vega":0.10013417567295015,"rho":0.01961319569130327,"breakevenPct":15.809896923432934},{"delta":0.3,"premium":2.5,"strike":121.55583327140172,"iv":0.4483487529093333,"gamma":0.024934965624428457,"theta":-0.08870724807299012,"vega":0.10945171112111732,"rho":0.02379887058293973,"breakevenPct":10.43873699937837},{"delta":0.35,"premium":2.8284145964868235,"strike":118.65953225923745,"iv":0.4030497144074482,"gamma":0.02886175743380956,"theta":-0.08489695270247687,"vega":0.1156027193899228,"rho":0.027870851224701943,"breakevenPct":8.152716866130401},{"delta":0.4,"premium":3.302296945066727,"strike":116.72531859156437,"iv":0.3885942628178878,"gamma":0.03115469747936476,"theta":-0.08547995867368359,"vega":0.12062242372928707,"rho":0.03189654758107459,"breakevenPct":6.852680082463372},{"delta":0.45,"premium":3.792302052785924,"strike":114.841642228739,"iv":0.37493354838709675,"gamma":0.03323483870967742,"theta":-0.08581313782991201,"vega":0.12497014662756598,"rho":0.035914439980348746,"breakevenPct":5.611986362970642},{"delta":0.5,"premium":4.415469208211144,"strike":113.37536656891496,"iv":0.3678367741935484,"gamma":0.03355741935483871,"theta":-0.08408293255131964,"vega":0.12376780058651025,"rho":0.039867877474698304,"breakevenPct":4.861422395732303},{"delta":0.55,"premium":5.038636363636364,"strike":111.9090909090909,"iv":0.36073999999999995,"gamma":0.03388,"theta":-0.08235272727272727,"vega":0.12256545454545453,"rho":0.04382131496904787,"breakevenPct":4.110858428493962},{"delta":0.6,"premium":5.661803519061583,"strike":110.44281524926686,"iv":0.3536432258064516,"gamma":0.03420258064516129,"theta":-0.0806225219941349,"vega":0.12136310850439883,"rho":0.04777475246339743,"breakevenPct":3.360294461255624},{"delta":0.65,"premium":6.7370821727019505,"strike":108.78481894150417,"iv":0.36007917827298047,"gamma":0.03216128133704735,"theta":-0.0786174791086351,"vega":0.11558029247910863,"rho":0.05144319545934044,"breakevenPct":2.8415393164836873},{"delta":0.7,"premium":8.007973537604455,"strike":107.04387186629526,"iv":0.3723702646239554,"gamma":0.029097214484679668,"theta":-0.07649352367688023,"vega":0.10781566852367688,"rho":0.054988331380041625,"breakevenPct":2.4230796794264413},{"delta":0.75,"premium":9.278864902506962,"strike":105.30292479108635,"iv":0.3846613509749303,"gamma":0.02603314763231198,"theta":-0.07436956824512535,"vega":0.10005104456824512,"rho":0.058533467300742825,"breakevenPct":2.004620042369195},{"delta":0.8,"premium":11.393473570658037,"strike":102.77238403451996,"iv":0.40671488673139156,"gamma":0.021713052858683926,"theta":-0.0692774541531823,"vega":0.08742826321467098,"rho":0.061444050997075825,"breakevenPct":1.6343431008439377},{"delta":0.85,"premium":13.685814455231927,"strike":100.0755124056095,"iv":0.4308249190938511,"gamma":0.017128371089536146,"theta":-0.06356008629989213,"vega":0.07378209277238407,"rho":0.06422096388585426,"breakevenPct":1.274216024963435},{"delta":0.9,"premium":17.288834951456312,"strike":96.06796116504854,"iv":0.4598893203883495,"gamma":0.012045631067961166,"theta":-0.05239029126213592,"vega":0.054998058252427186,"rho":0.0659679604979168,"breakevenPct":0.9140889490829307}],"put":[{"delta":0.1,"premium":2.5,"strike":73.42103695012298,"iv":1.408169513274546,"gamma":0.003968941676393201,"theta":-0.13335341062389286,"vega":0.055341780923765675,"rho":-0.010997776156157458,"breakevenPct":36.863672260194974},{"delta":0.15,"premium":2.5,"strike":88.22563369488017,"iv":0.9441604851761162,"gamma":0.008441978648208325,"theta":-0.11398000279802462,"vega":0.07285408000301302,"rho":-0.015599924718321107,"breakevenPct":23.68411493378423},{"delta":0.2,"premium":2.5,"strike":97.51348373917992,"iv":0.6731170214528894,"gamma":0.013894686195883339,"theta":-0.09700280434248693,"vega":0.08778120694495883,"rho":-0.020237708468227575,"breakevenPct":15.415753815383319},{"delta":0.25,"premium":2.532451209740508,"strike":103.24512097405082,"iv":0.5068647795995113,"gamma":0.020251701264859576,"theta":-0.08359352858588154,"vega":0.10016449903073416,"rho":-0.024821990379960593,"breakevenPct":10.342143893607833},{"delta":0.3,"premium":2.821627146361406,"strike":106.2346688470973,"iv":0.4399517579721995,"gamma":0.024924856909239575,"theta":-0.07830613246116107,"vega":0.10889787408013082,"rho":-0.029597547166222822,"breakevenPct":7.938180627850176},{"delta":0.35,"premium":3.271340964840556,"strike":108.27882256745707,"iv":0.41305069501226493,"gamma":0.0282772690106296,"theta":-0.07748847097301717,"vega":0.11584799672935404,"rho":-0.03451133335317499,"breakevenPct":6.518755806448398},{"delta":0.4,"premium":3.76940160394818,"strike":110.24367674275139,"iv":0.38993214065391735,"gamma":0.03118285009253547,"theta":-0.07670252930289943,"vega":0.12187057371992598,"rho":-0.039449600972413144,"breakevenPct":5.212966136559063},{"delta":0.45,"premium":4.525107958050586,"strike":111.7859346082665,"iv":0.3869710055521283,"gamma":0.03170721776681061,"theta":-0.0760856261566934,"vega":0.12295015422578656,"rho":-0.04451833293332723,"breakevenPct":4.512751134856302},{"delta":0.5,"premium":5.280814312152992,"strike":113.32819247378161,"iv":0.3840098704503393,"gamma":0.03223158544108575,"theta":-0.07546872301048735,"vega":0.12402973473164713,"rho":-0.04958706489424133,"breakevenPct":3.8125361331535412},{"delta":0.55,"premium":6.036520666255398,"strike":114.87045033929672,"iv":0.3810487353485503,"gamma":0.03275595311536089,"theta":-0.07485181986428131,"vega":0.1251093152375077,"rho":-0.054655796855155425,"breakevenPct":3.1123211314507793},{"delta":0.6,"premium":6.731477627471383,"strike":116.19146722164412,"iv":0.3652394380853278,"gamma":0.03263319458896982,"theta":-0.06774651404786682,"vega":0.119528616024974,"rho":-0.05965495848457436,"breakevenPct":2.554981221247447},{"delta":0.65,"premium":7.420863683662851,"strike":117.49219562955255,"iv":0.3482519250780437,"gamma":0.032451092611862645,"theta":-0.060046201873048904,"vega":0.11333714880332987,"rho":-0.0646477403019348,"breakevenPct":2.0107433936706993},{"delta":0.7,"premium":8.110249739854318,"strike":118.79292403746098,"iv":0.33126441207075963,"gamma":0.03226899063475546,"theta":-0.05234588969823101,"vega":0.10714568158168575,"rho":-0.06964052211929524,"breakevenPct":1.4665055660939528},{"delta":0.75,"premium":8.913975155279505,"strike":120.18633540372672,"iv":0.3167335403726708,"gamma":0.03171614906832297,"theta":-0.0447863354037267,"vega":0.10045714285714284,"rho":-0.07471162407494955,"breakevenPct":0.9415470057444968},{"delta":0.8,"premium":11.191407867494828,"strike":122.77432712215321,"iv":0.3338660455486543,"gamma":0.026384886128364378,"theta":-0.03904099378881987,"vega":0.08736190476190474,"rho":-0.08079218559083579,"breakevenPct":0.6650767785467959},{"delta":0.85,"premium":13.52039239001189,"strike":125.41617122473247,"iv":0.34768442330558863,"gamma":0.02106753864447087,"theta":-0.03229381688466112,"vega":0.0734115338882283,"rho":-0.08691253677952727,"breakevenPct":0.3969322171921503},{"delta":0.9,"premium":16.166052318668253,"strike":128.38882282996434,"iv":0.34114458977407847,"gamma":0.01583567181926278,"theta":-0.019392508917954812,"vega":0.05420820451843043,"rho":-0.09327731024402255,"breakevenPct":0.17993103173055405}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}