{"symbol":"QCRH","url":"https://intraalpha.com/companies/QCRH","capturedAt":"2026-10-22T20:48:04.934Z","state":"ready","quote":{"symbol":"QCRH","last_price":103.04,"prev_close":99.47,"regular_close":103.04,"change":3.57,"change_pct":3.589,"regular_change":3.57,"regular_change_pct":3.589,"extended_change":0,"extended_change_pct":0,"bid":77.05,"ask":135.7,"bid_size":100,"ask_size":100,"volume":216286,"vwap":102.017899,"open":99.27,"high":103.135,"low":99.27,"close":103.04,"trade_count":6454,"last_trade_at":"2026-10-22T20:37:29.618439236Z","last_quote_at":"2026-10-22T20:00:03.95617856Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:03.742215545-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QCRH","fetched_at":"2026-10-22T20:48:04.445161+00:00","name":"QCR Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"QCR Holdings, Inc., a multi-bank holding company, provides consumer and commercial banking services, trust and asset management services. The company is headquartered in Moline, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1628882000,"ebitda":null,"pe_ratio":11.76,"peg_ratio":1.018,"book_value":70.39,"dividend_per_share":0.06,"dividend_yield":0.0006,"eps":8.46,"revenue_ttm":376813000,"gross_profit_ttm":376813000,"profit_margin":0.376,"operating_margin_ttm":0.447,"return_on_assets_ttm":0.0146,"return_on_equity_ttm":0.127,"quarterly_earnings_growth":0.023,"quarterly_revenue_growth":-0.025,"analyst_target_price":111.6,"analyst_number":3,"beta":0.749,"fifty_two_week_high":107.95,"fifty_two_week_low":71.37,"fifty_day_ma":100.62,"two_hundred_day_ma":93.82,"shares_outstanding":16375600,"forward_pe":12.2,"price_to_sales":4.323,"price_to_book":1.413,"ev_to_revenue":5.88,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:04.445161+00:00"},"optionObservedAt":"2026-10-22T19:55:06.638Z","bars":[{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-15T09:45:00Z","v":100,"vw":97.7},{"c":97.93,"h":98.4,"l":97.26,"n":604,"o":97.79,"t":"2026-10-15T13:30:00Z","v":36830,"vw":97.958596},{"c":97.62,"h":97.93,"l":97.51,"n":43,"o":97.93,"t":"2026-10-15T13:35:00Z","v":1927,"vw":97.696705},{"c":97.925,"h":97.925,"l":97.925,"n":4,"o":97.925,"t":"2026-10-15T13:50:00Z","v":147,"vw":97.925},{"c":98.14,"h":98.34,"l":98.14,"n":66,"o":98.34,"t":"2026-10-15T13:55:00Z","v":1686,"vw":98.205555},{"c":98.37,"h":98.37,"l":98.37,"n":11,"o":98.37,"t":"2026-10-15T14:00:00Z","v":249,"vw":98.37},{"c":98.69,"h":98.69,"l":98.55,"n":55,"o":98.55,"t":"2026-10-15T14:05:00Z","v":1233,"vw":98.638745},{"c":98.805,"h":98.805,"l":98.68,"n":39,"o":98.7,"t":"2026-10-15T14:10:00Z","v":711,"vw":98.725238},{"c":98.77,"h":98.77,"l":98.52,"n":58,"o":98.59,"t":"2026-10-15T14:15:00Z","v":1709,"vw":98.694545},{"c":99.085,"h":99.085,"l":99.085,"n":5,"o":99.085,"t":"2026-10-15T14:25:00Z","v":354,"vw":99.085},{"c":99.115,"h":99.115,"l":98.815,"n":36,"o":98.825,"t":"2026-10-15T14:30:00Z","v":589,"vw":98.918333},{"c":99.11,"h":99.11,"l":99.01,"n":29,"o":99.02,"t":"2026-10-15T14:35:00Z","v":946,"vw":99.078333},{"c":99.25,"h":99.3,"l":99.25,"n":33,"o":99.3,"t":"2026-10-15T14:50:00Z","v":798,"vw":99.27},{"c":99.05,"h":99.22,"l":99.05,"n":33,"o":99.22,"t":"2026-10-15T14:55:00Z","v":1085,"vw":99.163333},{"c":99.01,"h":99.02,"l":99.01,"n":40,"o":99.01,"t":"2026-10-15T15:00:00Z","v":1013,"vw":99.013333},{"c":98.8,"h":98.95,"l":98.8,"n":28,"o":98.95,"t":"2026-10-15T15:05:00Z","v":731,"vw":98.875},{"c":98.69,"h":98.69,"l":98.69,"n":13,"o":98.69,"t":"2026-10-15T15:10:00Z","v":279,"vw":98.69},{"c":98.395,"h":98.395,"l":98.395,"n":3,"o":98.395,"t":"2026-10-15T15:20:00Z","v":116,"vw":98.395},{"c":98.64,"h":98.64,"l":98.61,"n":45,"o":98.61,"t":"2026-10-15T15:30:00Z","v":1139,"vw":98.625},{"c":98.6,"h":98.6,"l":98.6,"n":10,"o":98.6,"t":"2026-10-15T15:35:00Z","v":262,"vw":98.6},{"c":98.71,"h":98.71,"l":98.69,"n":50,"o":98.69,"t":"2026-10-15T15:40:00Z","v":1325,"vw":98.7},{"c":98.57,"h":98.57,"l":98.57,"n":13,"o":98.57,"t":"2026-10-15T15:55:00Z","v":339,"vw":98.57},{"c":98.49,"h":98.51,"l":98.49,"n":21,"o":98.51,"t":"2026-10-15T16:00:00Z","v":583,"vw":98.5},{"c":98.46,"h":98.66,"l":98.46,"n":48,"o":98.59,"t":"2026-10-15T16:10:00Z","v":1119,"vw":98.564382},{"c":98.49,"h":98.49,"l":98.49,"n":13,"o":98.49,"t":"2026-10-15T16:15:00Z","v":206,"vw":98.49},{"c":98.62,"h":98.62,"l":98.62,"n":22,"o":98.62,"t":"2026-10-15T16:25:00Z","v":422,"vw":98.62},{"c":98.55,"h":98.61,"l":98.55,"n":30,"o":98.61,"t":"2026-10-15T16:30:00Z","v":537,"vw":98.582727},{"c":98.7643,"h":98.7643,"l":98.73,"n":36,"o":98.73,"t":"2026-10-15T16:35:00Z","v":725,"vw":98.7481},{"c":98.68,"h":98.68,"l":98.6,"n":16,"o":98.6,"t":"2026-10-15T16:40:00Z","v":286,"vw":98.64},{"c":98.7,"h":98.7,"l":98.7,"n":13,"o":98.7,"t":"2026-10-15T16:50:00Z","v":163,"vw":98.7},{"c":98.63,"h":98.63,"l":98.63,"n":9,"o":98.63,"t":"2026-10-15T16:55:00Z","v":214,"vw":98.63},{"c":98.655,"h":98.655,"l":98.61,"n":35,"o":98.63,"t":"2026-10-15T17:00:00Z","v":2123,"vw":98.629486},{"c":98.75,"h":98.75,"l":98.75,"n":25,"o":98.75,"t":"2026-10-15T17:05:00Z","v":428,"vw":98.75},{"c":98.59,"h":98.595,"l":98.59,"n":36,"o":98.595,"t":"2026-10-15T17:15:00Z","v":1106,"vw":98.591667},{"c":98.66,"h":98.66,"l":98.66,"n":9,"o":98.66,"t":"2026-10-15T17:20:00Z","v":176,"vw":98.66},{"c":98.74,"h":98.74,"l":98.74,"n":18,"o":98.74,"t":"2026-10-15T17:25:00Z","v":491,"vw":98.74},{"c":98.59,"h":98.61,"l":98.59,"n":15,"o":98.61,"t":"2026-10-15T17:35:00Z","v":486,"vw":98.6},{"c":98.54,"h":98.6207,"l":98.54,"n":70,"o":98.57,"t":"2026-10-15T17:45:00Z","v":1609,"vw":98.570117},{"c":98.55,"h":98.55,"l":98.55,"n":4,"o":98.55,"t":"2026-10-15T17:50:00Z","v":208,"vw":98.55},{"c":98.47,"h":98.48,"l":98.47,"n":10,"o":98.48,"t":"2026-10-15T17:55:00Z","v":248,"vw":98.475},{"c":98.54,"h":98.54,"l":98.43,"n":22,"o":98.43,"t":"2026-10-15T18:00:00Z","v":757,"vw":98.514194},{"c":98.445,"h":98.445,"l":98.445,"n":7,"o":98.445,"t":"2026-10-15T18:05:00Z","v":147,"vw":98.445},{"c":98.47,"h":98.6,"l":98.47,"n":41,"o":98.58,"t":"2026-10-15T18:15:00Z","v":1270,"vw":98.55},{"c":98.66,"h":98.7,"l":98.66,"n":71,"o":98.69,"t":"2026-10-15T18:20:00Z","v":1226,"vw":98.683333},{"c":98.705,"h":98.705,"l":98.705,"n":10,"o":98.705,"t":"2026-10-15T18:30:00Z","v":123,"vw":98.705},{"c":98.56,"h":98.6,"l":98.56,"n":11,"o":98.6,"t":"2026-10-15T18:35:00Z","v":556,"vw":98.57625},{"c":98.54,"h":98.54,"l":98.54,"n":9,"o":98.54,"t":"2026-10-15T18:45:00Z","v":109,"vw":98.54},{"c":98.49,"h":98.52,"l":98.49,"n":20,"o":98.515,"t":"2026-10-15T18:55:00Z","v":516,"vw":98.51},{"c":98.57,"h":98.57,"l":98.45,"n":50,"o":98.46,"t":"2026-10-15T19:00:00Z","v":1824,"vw":98.542353},{"c":98.465,"h":98.465,"l":98.465,"n":23,"o":98.465,"t":"2026-10-15T19:10:00Z","v":211,"vw":98.465},{"c":98.67,"h":98.67,"l":98.67,"n":16,"o":98.67,"t":"2026-10-15T19:30:00Z","v":356,"vw":98.67},{"c":98.56,"h":98.56,"l":98.46,"n":108,"o":98.54,"t":"2026-10-15T19:40:00Z","v":4216,"vw":98.503319},{"c":98.73,"h":98.75,"l":98.7,"n":80,"o":98.7,"t":"2026-10-15T19:50:00Z","v":2237,"vw":98.738125},{"c":98.75,"h":98.965,"l":98.72,"n":384,"o":98.79,"t":"2026-10-15T19:55:00Z","v":8265,"vw":98.827047},{"c":98.79,"h":98.79,"l":98.79,"n":12,"o":98.79,"t":"2026-10-15T20:00:00Z","v":15847,"vw":98.79},{"c":100.24,"h":102.86,"l":98.94,"n":303,"o":99.19,"t":"2026-10-16T13:30:00Z","v":7312,"vw":99.690558},{"c":100.48,"h":100.48,"l":100.24,"n":10,"o":100.24,"t":"2026-10-16T13:35:00Z","v":337,"vw":100.36},{"c":99.93,"h":100.415,"l":99.93,"n":26,"o":100.33,"t":"2026-10-16T13:40:00Z","v":962,"vw":100.262795},{"c":100.38,"h":100.53,"l":100.38,"n":20,"o":100.53,"t":"2026-10-16T13:45:00Z","v":489,"vw":100.455},{"c":100.555,"h":100.555,"l":100.555,"n":10,"o":100.555,"t":"2026-10-16T13:50:00Z","v":602,"vw":100.555},{"c":100.3075,"h":100.69,"l":100.3075,"n":61,"o":100.52,"t":"2026-10-16T13:55:00Z","v":1244,"vw":100.5085},{"c":100.08,"h":100.37,"l":100.08,"n":63,"o":100.36,"t":"2026-10-16T14:00:00Z","v":1489,"vw":100.24846},{"c":100.28,"h":100.39,"l":100.23,"n":42,"o":100.39,"t":"2026-10-16T14:05:00Z","v":493,"vw":100.3},{"c":100.575,"h":100.575,"l":100.575,"n":10,"o":100.575,"t":"2026-10-16T14:10:00Z","v":328,"vw":100.575},{"c":100.5,"h":100.53,"l":100.48,"n":26,"o":100.48,"t":"2026-10-16T14:15:00Z","v":730,"vw":100.504664},{"c":100.675,"h":100.695,"l":100.5,"n":97,"o":100.5,"t":"2026-10-16T14:20:00Z","v":6646,"vw":100.545253},{"c":100.1,"h":100.39,"l":100.1,"n":55,"o":100.39,"t":"2026-10-16T14:25:00Z","v":1555,"vw":100.284375},{"c":100.43,"h":100.43,"l":100.43,"n":4,"o":100.43,"t":"2026-10-16T14:35:00Z","v":178,"vw":100.43},{"c":100.22,"h":100.22,"l":100.21,"n":64,"o":100.21,"t":"2026-10-16T14:45:00Z","v":1218,"vw":100.2125},{"c":100.21,"h":100.21,"l":100.21,"n":28,"o":100.21,"t":"2026-10-16T14:55:00Z","v":242,"vw":100.21},{"c":100.23,"h":100.31,"l":100.23,"n":68,"o":100.25,"t":"2026-10-16T15:00:00Z","v":1029,"vw":100.274},{"c":100.27,"h":100.42,"l":100.27,"n":35,"o":100.42,"t":"2026-10-16T15:05:00Z","v":561,"vw":100.323333},{"c":100.17,"h":100.2,"l":100.17,"n":43,"o":100.2,"t":"2026-10-16T15:15:00Z","v":1317,"vw":100.188},{"c":99.99,"h":99.99,"l":99.99,"n":19,"o":99.99,"t":"2026-10-16T15:25:00Z","v":354,"vw":99.99},{"c":100,"h":100,"l":99.91,"n":51,"o":99.93,"t":"2026-10-16T15:30:00Z","v":1754,"vw":99.940928},{"c":99.95,"h":100.035,"l":99.95,"n":38,"o":100.035,"t":"2026-10-16T15:35:00Z","v":798,"vw":100.000385},{"c":99.86,"h":99.86,"l":99.86,"n":3,"o":99.86,"t":"2026-10-16T15:40:00Z","v":103,"vw":99.86},{"c":99.85,"h":99.85,"l":99.85,"n":12,"o":99.85,"t":"2026-10-16T15:45:00Z","v":179,"vw":99.85},{"c":99.85,"h":99.85,"l":99.84,"n":95,"o":99.84,"t":"2026-10-16T15:50:00Z","v":2139,"vw":99.846667},{"c":99.62,"h":99.65,"l":99.62,"n":23,"o":99.65,"t":"2026-10-16T16:00:00Z","v":579,"vw":99.6325},{"c":99.5775,"h":99.5775,"l":99.5775,"n":7,"o":99.5775,"t":"2026-10-16T16:05:00Z","v":135,"vw":99.5775},{"c":99.49,"h":99.49,"l":99.49,"n":11,"o":99.49,"t":"2026-10-16T16:10:00Z","v":186,"vw":99.49},{"c":99.38,"h":99.38,"l":99.38,"n":11,"o":99.38,"t":"2026-10-16T16:20:00Z","v":196,"vw":99.38},{"c":99.385,"h":99.385,"l":99.385,"n":1,"o":99.385,"t":"2026-10-16T16:25:00Z","v":268,"vw":99.385},{"c":99.03,"h":99.25,"l":99.03,"n":56,"o":99.25,"t":"2026-10-16T16:45:00Z","v":938,"vw":99.169925},{"c":98.85,"h":99.01,"l":98.85,"n":33,"o":99.01,"t":"2026-10-16T17:00:00Z","v":709,"vw":98.93},{"c":99.02,"h":99.02,"l":98.77,"n":97,"o":98.84,"t":"2026-10-16T17:05:00Z","v":3422,"vw":98.871818},{"c":99.11,"h":99.15,"l":99.05,"n":94,"o":99.14,"t":"2026-10-16T17:25:00Z","v":3485,"vw":99.110278},{"c":99.01,"h":99.01,"l":99,"n":76,"o":99.01,"t":"2026-10-16T17:30:00Z","v":2174,"vw":99.008494},{"c":99.075,"h":99.075,"l":99,"n":24,"o":99,"t":"2026-10-16T17:35:00Z","v":496,"vw":99.029819},{"c":99.015,"h":99.015,"l":99.015,"n":32,"o":99.015,"t":"2026-10-16T17:40:00Z","v":615,"vw":99.015},{"c":98.91,"h":98.96,"l":98.91,"n":22,"o":98.96,"t":"2026-10-16T17:45:00Z","v":431,"vw":98.926667},{"c":98.9,"h":98.92,"l":98.9,"n":32,"o":98.92,"t":"2026-10-16T17:50:00Z","v":576,"vw":98.91},{"c":98.73,"h":98.81,"l":98.73,"n":15,"o":98.81,"t":"2026-10-16T18:00:00Z","v":933,"vw":98.798183},{"c":98.81,"h":98.81,"l":98.8,"n":50,"o":98.8,"t":"2026-10-16T18:05:00Z","v":1242,"vw":98.808261},{"c":98.91,"h":98.91,"l":98.91,"n":38,"o":98.91,"t":"2026-10-16T18:10:00Z","v":787,"vw":98.91},{"c":98.84,"h":98.93,"l":98.84,"n":33,"o":98.93,"t":"2026-10-16T18:25:00Z","v":479,"vw":98.885},{"c":98.95,"h":98.95,"l":98.95,"n":23,"o":98.95,"t":"2026-10-16T18:30:00Z","v":600,"vw":98.95},{"c":99.04,"h":99.12,"l":99.04,"n":39,"o":99.12,"t":"2026-10-16T18:40:00Z","v":1232,"vw":99.100229},{"c":99.12,"h":99.12,"l":99.12,"n":39,"o":99.12,"t":"2026-10-16T18:45:00Z","v":708,"vw":99.12},{"c":99.105,"h":99.105,"l":99.105,"n":6,"o":99.105,"t":"2026-10-16T19:00:00Z","v":301,"vw":99.105},{"c":99.125,"h":99.18,"l":99.125,"n":62,"o":99.17,"t":"2026-10-16T19:10:00Z","v":1162,"vw":99.16887},{"c":99.08,"h":99.08,"l":99.08,"n":7,"o":99.08,"t":"2026-10-16T19:20:00Z","v":641,"vw":99.08},{"c":99.04,"h":99.07,"l":99.04,"n":93,"o":99.05,"t":"2026-10-16T19:25:00Z","v":3795,"vw":99.045562},{"c":98.95,"h":99.02,"l":98.95,"n":83,"o":99.02,"t":"2026-10-16T19:30:00Z","v":2971,"vw":98.981441},{"c":98.77,"h":98.91,"l":98.77,"n":61,"o":98.91,"t":"2026-10-16T19:35:00Z","v":2136,"vw":98.82},{"c":98.82,"h":98.82,"l":98.74,"n":72,"o":98.74,"t":"2026-10-16T19:40:00Z","v":5235,"vw":98.77303},{"c":98.97,"h":98.97,"l":98.93,"n":35,"o":98.94,"t":"2026-10-16T19:45:00Z","v":867,"vw":98.942469},{"c":98.98,"h":99.04,"l":98.91,"n":64,"o":99.04,"t":"2026-10-16T19:50:00Z","v":1054,"vw":98.976667},{"c":98.96,"h":98.97,"l":98.795,"n":285,"o":98.965,"t":"2026-10-16T19:55:00Z","v":7841,"vw":98.947183},{"c":98.86,"h":98.86,"l":98.86,"n":13,"o":98.86,"t":"2026-10-16T20:00:00Z","v":20832,"vw":98.86},{"c":98.78,"h":98.88,"l":98.78,"n":18,"o":98.88,"t":"2026-10-19T13:30:00Z","v":267,"vw":98.834955},{"c":98.4,"h":98.455,"l":98.05,"n":125,"o":98.32,"t":"2026-10-19T13:45:00Z","v":4149,"vw":98.195194},{"c":98.525,"h":98.525,"l":98.31,"n":49,"o":98.43,"t":"2026-10-19T13:55:00Z","v":2266,"vw":98.403529},{"c":98.52,"h":98.52,"l":98.52,"n":20,"o":98.52,"t":"2026-10-19T14:00:00Z","v":333,"vw":98.52},{"c":98.62,"h":98.69,"l":98.565,"n":56,"o":98.565,"t":"2026-10-19T14:05:00Z","v":2257,"vw":98.639},{"c":98.72,"h":98.72,"l":98.67,"n":10,"o":98.72,"t":"2026-10-19T14:10:00Z","v":857,"vw":98.695},{"c":98.635,"h":98.76,"l":98.635,"n":32,"o":98.76,"t":"2026-10-19T14:15:00Z","v":1863,"vw":98.714333},{"c":98.67,"h":98.67,"l":98.67,"n":1,"o":98.67,"t":"2026-10-19T14:25:00Z","v":100,"vw":98.67},{"c":98.73,"h":98.895,"l":98.73,"n":84,"o":98.745,"t":"2026-10-19T14:30:00Z","v":4575,"vw":98.806563},{"c":98.71,"h":98.76,"l":98.71,"n":25,"o":98.76,"t":"2026-10-19T14:35:00Z","v":1432,"vw":98.738471},{"c":98.67,"h":98.68,"l":98.565,"n":59,"o":98.63,"t":"2026-10-19T14:40:00Z","v":2835,"vw":98.643765},{"c":98.57,"h":98.57,"l":98.57,"n":16,"o":98.57,"t":"2026-10-19T14:45:00Z","v":401,"vw":98.57},{"c":98.55,"h":98.58,"l":98.43,"n":45,"o":98.5,"t":"2026-10-19T14:55:00Z","v":1862,"vw":98.543077},{"c":98.57,"h":98.57,"l":98.44,"n":107,"o":98.48,"t":"2026-10-19T15:00:00Z","v":5378,"vw":98.479997},{"c":98.895,"h":98.9,"l":98.78,"n":32,"o":98.78,"t":"2026-10-19T15:10:00Z","v":1301,"vw":98.8325},{"c":98.77,"h":98.9,"l":98.77,"n":23,"o":98.9,"t":"2026-10-19T15:15:00Z","v":1193,"vw":98.812},{"c":98.705,"h":98.76,"l":98.705,"n":25,"o":98.76,"t":"2026-10-19T15:20:00Z","v":800,"vw":98.74625},{"c":98.54,"h":98.67,"l":98.54,"n":44,"o":98.67,"t":"2026-10-19T15:25:00Z","v":1448,"vw":98.637143},{"c":98.72,"h":98.725,"l":98.72,"n":19,"o":98.72,"t":"2026-10-19T15:35:00Z","v":1014,"vw":98.721},{"c":98.645,"h":98.645,"l":98.645,"n":4,"o":98.645,"t":"2026-10-19T15:40:00Z","v":105,"vw":98.645},{"c":98.66,"h":98.66,"l":98.65,"n":11,"o":98.65,"t":"2026-10-19T15:45:00Z","v":428,"vw":98.653333},{"c":98.49,"h":98.53,"l":98.49,"n":27,"o":98.53,"t":"2026-10-19T15:50:00Z","v":661,"vw":98.513333},{"c":98.26,"h":98.47,"l":98.26,"n":37,"o":98.47,"t":"2026-10-19T16:00:00Z","v":776,"vw":98.365},{"c":98.2175,"h":98.2175,"l":98.2175,"n":4,"o":98.2175,"t":"2026-10-19T16:05:00Z","v":109,"vw":98.2175},{"c":98.185,"h":98.185,"l":98.185,"n":2,"o":98.185,"t":"2026-10-19T16:10:00Z","v":216,"vw":98.185},{"c":98.22,"h":98.22,"l":98.22,"n":8,"o":98.22,"t":"2026-10-19T16:15:00Z","v":174,"vw":98.22},{"c":98.17,"h":98.17,"l":98.17,"n":3,"o":98.17,"t":"2026-10-19T16:25:00Z","v":187,"vw":98.17},{"c":98.16,"h":98.16,"l":98.16,"n":4,"o":98.16,"t":"2026-10-19T16:30:00Z","v":221,"vw":98.16},{"c":98.15,"h":98.15,"l":98.15,"n":2,"o":98.15,"t":"2026-10-19T16:35:00Z","v":122,"vw":98.15},{"c":98.2,"h":98.2,"l":98.2,"n":7,"o":98.2,"t":"2026-10-19T16:40:00Z","v":137,"vw":98.2},{"c":98.23,"h":98.23,"l":98.115,"n":61,"o":98.19,"t":"2026-10-19T16:45:00Z","v":1881,"vw":98.174},{"c":98.16,"h":98.16,"l":98.13,"n":14,"o":98.13,"t":"2026-10-19T16:50:00Z","v":835,"vw":98.155714},{"c":98.04,"h":98.04,"l":98.04,"n":6,"o":98.04,"t":"2026-10-19T17:00:00Z","v":191,"vw":98.04},{"c":97.95,"h":98.01,"l":97.95,"n":23,"o":98.01,"t":"2026-10-19T17:05:00Z","v":1121,"vw":97.98},{"c":98.03,"h":98.03,"l":97.9,"n":39,"o":97.92,"t":"2026-10-19T17:20:00Z","v":792,"vw":97.93875},{"c":98.06,"h":98.06,"l":98.06,"n":5,"o":98.06,"t":"2026-10-19T17:30:00Z","v":112,"vw":98.06},{"c":97.96,"h":97.97,"l":97.96,"n":40,"o":97.96,"t":"2026-10-19T17:35:00Z","v":1009,"vw":97.961667},{"c":98.08,"h":98.08,"l":98.08,"n":18,"o":98.08,"t":"2026-10-19T17:40:00Z","v":312,"vw":98.08},{"c":98.08,"h":98.08,"l":98.08,"n":1,"o":98.08,"t":"2026-10-19T17:45:00Z","v":111,"vw":98.08},{"c":97.94,"h":98,"l":97.94,"n":47,"o":98,"t":"2026-10-19T17:50:00Z","v":1558,"vw":97.964545},{"c":97.88,"h":97.93,"l":97.88,"n":34,"o":97.92,"t":"2026-10-19T17:55:00Z","v":841,"vw":97.914},{"c":97.91,"h":97.92,"l":97.86,"n":43,"o":97.92,"t":"2026-10-19T18:00:00Z","v":1785,"vw":97.904286},{"c":97.85,"h":97.85,"l":97.85,"n":16,"o":97.85,"t":"2026-10-19T18:10:00Z","v":266,"vw":97.85},{"c":97.8,"h":97.81,"l":97.8,"n":9,"o":97.81,"t":"2026-10-19T18:15:00Z","v":474,"vw":97.805},{"c":97.79,"h":97.79,"l":97.79,"n":29,"o":97.79,"t":"2026-10-19T18:20:00Z","v":656,"vw":97.79},{"c":97.625,"h":97.785,"l":97.625,"n":62,"o":97.785,"t":"2026-10-19T18:25:00Z","v":1961,"vw":97.745903},{"c":97.76,"h":97.76,"l":97.64,"n":43,"o":97.64,"t":"2026-10-19T18:35:00Z","v":1754,"vw":97.737062},{"c":97.65,"h":97.65,"l":97.65,"n":22,"o":97.65,"t":"2026-10-19T18:45:00Z","v":525,"vw":97.65},{"c":97.525,"h":97.525,"l":97.525,"n":6,"o":97.525,"t":"2026-10-19T18:50:00Z","v":204,"vw":97.525},{"c":97.49,"h":97.51,"l":97.49,"n":30,"o":97.51,"t":"2026-10-19T18:55:00Z","v":599,"vw":97.5},{"c":97.595,"h":97.595,"l":97.595,"n":8,"o":97.595,"t":"2026-10-19T19:05:00Z","v":315,"vw":97.595},{"c":97.51,"h":97.51,"l":97.51,"n":6,"o":97.51,"t":"2026-10-19T19:10:00Z","v":206,"vw":97.51},{"c":97.5402,"h":97.5402,"l":97.5402,"n":7,"o":97.5402,"t":"2026-10-19T19:15:00Z","v":566,"vw":97.5402},{"c":97.56,"h":97.57,"l":97.56,"n":15,"o":97.57,"t":"2026-10-19T19:20:00Z","v":321,"vw":97.565},{"c":97.58,"h":97.58,"l":97.58,"n":17,"o":97.58,"t":"2026-10-19T19:25:00Z","v":450,"vw":97.58},{"c":97.54,"h":97.55,"l":97.54,"n":9,"o":97.55,"t":"2026-10-19T19:30:00Z","v":334,"vw":97.545},{"c":97.49,"h":97.5,"l":97.49,"n":55,"o":97.5,"t":"2026-10-19T19:35:00Z","v":1604,"vw":97.498182},{"c":97.41,"h":97.41,"l":97.41,"n":20,"o":97.41,"t":"2026-10-19T19:40:00Z","v":207,"vw":97.41},{"c":97.38,"h":97.4,"l":97.38,"n":63,"o":97.4,"t":"2026-10-19T19:45:00Z","v":1256,"vw":97.386667},{"c":97.235,"h":97.34,"l":97.225,"n":58,"o":97.23,"t":"2026-10-19T19:50:00Z","v":1356,"vw":97.255581},{"c":97.47,"h":97.525,"l":97.32,"n":298,"o":97.38,"t":"2026-10-19T19:55:00Z","v":6896,"vw":97.422602},{"c":97.48,"h":97.48,"l":97.48,"n":22,"o":97.48,"t":"2026-10-19T20:00:00Z","v":17278,"vw":97.48},{"c":98.26,"h":99.38,"l":97.84,"n":452,"o":97.92,"t":"2026-10-20T13:30:00Z","v":11541,"vw":98.456324},{"c":98.63,"h":98.9,"l":98.48,"n":328,"o":98.48,"t":"2026-10-20T13:35:00Z","v":16757,"vw":98.712636},{"c":98.93,"h":98.93,"l":98.64,"n":173,"o":98.73,"t":"2026-10-20T13:40:00Z","v":3093,"vw":98.789643},{"c":99.055,"h":99.3815,"l":98.98,"n":47,"o":99,"t":"2026-10-20T13:45:00Z","v":2425,"vw":99.035193},{"c":98.94,"h":99.14,"l":98.94,"n":23,"o":99.14,"t":"2026-10-20T13:55:00Z","v":656,"vw":99.006667},{"c":99.42,"h":99.44,"l":99.24,"n":47,"o":99.25,"t":"2026-10-20T14:00:00Z","v":2140,"vw":99.292222},{"c":99.04,"h":99.04,"l":99.04,"n":10,"o":99.04,"t":"2026-10-20T14:10:00Z","v":323,"vw":99.04},{"c":99.75,"h":99.75,"l":99.3,"n":74,"o":99.3,"t":"2026-10-20T14:20:00Z","v":2747,"vw":99.449024},{"c":99.49,"h":99.79,"l":99.49,"n":60,"o":99.78,"t":"2026-10-20T14:30:00Z","v":1379,"vw":99.68375},{"c":99.31,"h":99.31,"l":99.31,"n":7,"o":99.31,"t":"2026-10-20T14:35:00Z","v":150,"vw":99.31},{"c":99.79,"h":99.79,"l":99.68,"n":31,"o":99.79,"t":"2026-10-20T14:50:00Z","v":901,"vw":99.7625},{"c":99.585,"h":99.585,"l":99.585,"n":13,"o":99.585,"t":"2026-10-20T14:55:00Z","v":317,"vw":99.585},{"c":99.31,"h":99.31,"l":99.31,"n":43,"o":99.31,"t":"2026-10-20T15:00:00Z","v":858,"vw":99.31},{"c":99.12,"h":99.26,"l":99.12,"n":44,"o":99.26,"t":"2026-10-20T15:05:00Z","v":874,"vw":99.19},{"c":99.06,"h":99.07,"l":99.06,"n":9,"o":99.07,"t":"2026-10-20T15:10:00Z","v":295,"vw":99.065},{"c":99,"h":99.01,"l":99,"n":67,"o":99,"t":"2026-10-20T15:20:00Z","v":1689,"vw":99.00188},{"c":98.82,"h":98.89,"l":98.82,"n":30,"o":98.89,"t":"2026-10-20T15:30:00Z","v":702,"vw":98.862788},{"c":99.06,"h":99.06,"l":98.83,"n":75,"o":98.87,"t":"2026-10-20T15:40:00Z","v":2643,"vw":98.956053},{"c":99.03,"h":99.152,"l":99.025,"n":16,"o":99.152,"t":"2026-10-20T15:45:00Z","v":557,"vw":99.065721},{"c":99.01,"h":99.01,"l":98.86,"n":15,"o":98.86,"t":"2026-10-20T16:00:00Z","v":527,"vw":98.961923},{"c":99,"h":99,"l":99,"n":7,"o":99,"t":"2026-10-20T16:05:00Z","v":164,"vw":99},{"c":98.885,"h":98.89,"l":98.86,"n":25,"o":98.89,"t":"2026-10-20T16:10:00Z","v":858,"vw":98.879},{"c":98.835,"h":98.85,"l":98.8,"n":61,"o":98.85,"t":"2026-10-20T16:15:00Z","v":2083,"vw":98.837222},{"c":98.745,"h":98.745,"l":98.745,"n":6,"o":98.745,"t":"2026-10-20T16:20:00Z","v":142,"vw":98.745},{"c":98.745,"h":98.745,"l":98.745,"n":13,"o":98.745,"t":"2026-10-20T16:30:00Z","v":263,"vw":98.745},{"c":98.825,"h":98.825,"l":98.825,"n":22,"o":98.825,"t":"2026-10-20T16:35:00Z","v":500,"vw":98.825},{"c":98.845,"h":98.845,"l":98.84,"n":11,"o":98.84,"t":"2026-10-20T16:40:00Z","v":388,"vw":98.8425},{"c":98.73,"h":98.77,"l":98.73,"n":30,"o":98.77,"t":"2026-10-20T16:45:00Z","v":923,"vw":98.756667},{"c":98.67,"h":98.67,"l":98.67,"n":5,"o":98.67,"t":"2026-10-20T16:50:00Z","v":212,"vw":98.67},{"c":98.705,"h":98.705,"l":98.65,"n":36,"o":98.66,"t":"2026-10-20T17:00:00Z","v":835,"vw":98.66625},{"c":98.73,"h":98.73,"l":98.73,"n":6,"o":98.73,"t":"2026-10-20T17:15:00Z","v":123,"vw":98.73},{"c":98.76,"h":98.76,"l":98.76,"n":10,"o":98.76,"t":"2026-10-20T17:20:00Z","v":142,"vw":98.76},{"c":98.65,"h":98.65,"l":98.65,"n":3,"o":98.65,"t":"2026-10-20T17:25:00Z","v":106,"vw":98.65},{"c":98.655,"h":98.69,"l":98.655,"n":23,"o":98.69,"t":"2026-10-20T17:30:00Z","v":664,"vw":98.6725},{"c":98.64,"h":98.64,"l":98.64,"n":4,"o":98.64,"t":"2026-10-20T17:35:00Z","v":113,"vw":98.64},{"c":98.645,"h":98.645,"l":98.645,"n":7,"o":98.645,"t":"2026-10-20T17:45:00Z","v":136,"vw":98.645},{"c":98.57,"h":98.58,"l":98.57,"n":27,"o":98.58,"t":"2026-10-20T17:55:00Z","v":825,"vw":98.57625},{"c":98.53,"h":98.53,"l":98.53,"n":2,"o":98.53,"t":"2026-10-20T18:05:00Z","v":101,"vw":98.53},{"c":98.545,"h":98.545,"l":98.545,"n":71,"o":98.545,"t":"2026-10-20T18:10:00Z","v":1332,"vw":98.545},{"c":98.595,"h":98.595,"l":98.595,"n":4,"o":98.595,"t":"2026-10-20T18:15:00Z","v":220,"vw":98.595},{"c":98.44,"h":98.45,"l":98.44,"n":23,"o":98.45,"t":"2026-10-20T18:20:00Z","v":592,"vw":98.446667},{"c":98.33,"h":98.43,"l":98.33,"n":27,"o":98.43,"t":"2026-10-20T18:25:00Z","v":1178,"vw":98.405},{"c":98.65,"h":98.65,"l":98.49,"n":30,"o":98.49,"t":"2026-10-20T18:30:00Z","v":310,"vw":98.57},{"c":98.42,"h":98.59,"l":98.42,"n":11,"o":98.59,"t":"2026-10-20T18:40:00Z","v":377,"vw":98.506667},{"c":98.41,"h":98.41,"l":98.41,"n":5,"o":98.41,"t":"2026-10-20T18:55:00Z","v":119,"vw":98.41},{"c":98.6,"h":98.685,"l":98.56,"n":75,"o":98.56,"t":"2026-10-20T19:00:00Z","v":4094,"vw":98.596795},{"c":98.67,"h":98.67,"l":98.645,"n":5,"o":98.645,"t":"2026-10-20T19:05:00Z","v":265,"vw":98.6575},{"c":99.065,"h":99.065,"l":98.67,"n":82,"o":98.67,"t":"2026-10-20T19:10:00Z","v":3317,"vw":98.850833},{"c":99.05,"h":99.2,"l":99.05,"n":22,"o":99.06,"t":"2026-10-20T19:15:00Z","v":1081,"vw":99.082853},{"c":98.9,"h":99.075,"l":98.9,"n":49,"o":99.065,"t":"2026-10-20T19:20:00Z","v":1737,"vw":99.05},{"c":99.205,"h":99.325,"l":99.015,"n":136,"o":99.05,"t":"2026-10-20T19:25:00Z","v":6556,"vw":99.15684},{"c":99.14,"h":99.21,"l":99,"n":81,"o":99.19,"t":"2026-10-20T19:30:00Z","v":2741,"vw":99.121509},{"c":99.13,"h":99.23,"l":99,"n":98,"o":99.13,"t":"2026-10-20T19:35:00Z","v":3968,"vw":99.147743},{"c":99.42,"h":99.42,"l":99.2,"n":173,"o":99.26,"t":"2026-10-20T19:40:00Z","v":6095,"vw":99.315588},{"c":99.405,"h":99.51,"l":99.26,"n":312,"o":99.39,"t":"2026-10-20T19:45:00Z","v":13044,"vw":99.373827},{"c":99.64,"h":99.64,"l":99.35,"n":294,"o":99.46,"t":"2026-10-20T19:50:00Z","v":11505,"vw":99.544008},{"c":99.34,"h":99.61,"l":99.12,"n":617,"o":99.5,"t":"2026-10-20T19:55:00Z","v":16759,"vw":99.413316},{"c":99.39,"h":99.491,"l":99.39,"n":23,"o":99.39,"t":"2026-10-20T20:00:00Z","v":33472,"vw":99.390369},{"c":100,"h":100.11,"l":100,"n":10,"o":100.11,"t":"2026-10-20T21:45:00Z","v":4005,"vw":100.054986},{"c":101.01,"h":101.01,"l":99.28,"n":81,"o":99.5,"t":"2026-10-21T13:30:00Z","v":4390,"vw":99.963632},{"c":99.59,"h":99.59,"l":99.59,"n":2,"o":99.59,"t":"2026-10-21T13:35:00Z","v":139,"vw":99.59},{"c":99.79,"h":100.765,"l":99.04,"n":78,"o":100.765,"t":"2026-10-21T13:40:00Z","v":1463,"vw":99.592132},{"c":99.06,"h":99.77,"l":99.05,"n":90,"o":99.41,"t":"2026-10-21T13:45:00Z","v":3056,"vw":99.396854},{"c":99.68,"h":99.68,"l":98.07,"n":47,"o":98.41,"t":"2026-10-21T13:50:00Z","v":3035,"vw":99.002683},{"c":99.41,"h":99.61,"l":99.41,"n":75,"o":99.6,"t":"2026-10-21T13:55:00Z","v":946,"vw":99.5575},{"c":99.45,"h":99.85,"l":98.91,"n":235,"o":99.81,"t":"2026-10-21T14:00:00Z","v":8266,"vw":99.395255},{"c":98.45,"h":99.32,"l":98.07,"n":401,"o":99.32,"t":"2026-10-21T14:05:00Z","v":14323,"vw":98.857851},{"c":98.54,"h":98.85,"l":98.45,"n":42,"o":98.45,"t":"2026-10-21T14:10:00Z","v":1421,"vw":98.635555},{"c":98.68,"h":98.8,"l":98.66,"n":29,"o":98.66,"t":"2026-10-21T14:15:00Z","v":923,"vw":98.7325},{"c":98.677,"h":98.76,"l":98.677,"n":17,"o":98.68,"t":"2026-10-21T14:30:00Z","v":1042,"vw":98.704216},{"c":98.64,"h":98.73,"l":98.63,"n":36,"o":98.73,"t":"2026-10-21T14:40:00Z","v":772,"vw":98.666667},{"c":98.705,"h":98.705,"l":98.705,"n":26,"o":98.705,"t":"2026-10-21T14:50:00Z","v":358,"vw":98.705},{"c":98.49,"h":98.49,"l":98.49,"n":4,"o":98.49,"t":"2026-10-21T14:55:00Z","v":191,"vw":98.49},{"c":98.695,"h":98.77,"l":98.695,"n":15,"o":98.7,"t":"2026-10-21T15:05:00Z","v":1074,"vw":98.724254},{"c":98.47,"h":98.49,"l":98.47,"n":25,"o":98.49,"t":"2026-10-21T15:10:00Z","v":587,"vw":98.48},{"c":98.47,"h":98.47,"l":98.47,"n":9,"o":98.47,"t":"2026-10-21T15:25:00Z","v":182,"vw":98.47},{"c":98.575,"h":98.575,"l":98.575,"n":32,"o":98.575,"t":"2026-10-21T15:30:00Z","v":565,"vw":98.575},{"c":98.43,"h":98.43,"l":98.43,"n":6,"o":98.43,"t":"2026-10-21T15:45:00Z","v":209,"vw":98.43},{"c":98.08,"h":98.34,"l":98.08,"n":64,"o":98.25,"t":"2026-10-21T16:00:00Z","v":1422,"vw":98.21},{"c":98.11,"h":98.11,"l":98.11,"n":13,"o":98.11,"t":"2026-10-21T16:05:00Z","v":210,"vw":98.11},{"c":98.02,"h":98.02,"l":98.02,"n":44,"o":98.02,"t":"2026-10-21T16:10:00Z","v":1053,"vw":98.02},{"c":98.175,"h":98.175,"l":98.175,"n":34,"o":98.175,"t":"2026-10-21T16:15:00Z","v":707,"vw":98.175},{"c":98.22,"h":98.2899,"l":98.165,"n":69,"o":98.18,"t":"2026-10-21T16:20:00Z","v":3302,"vw":98.236155},{"c":98.55,"h":98.55,"l":98.55,"n":17,"o":98.55,"t":"2026-10-21T16:30:00Z","v":554,"vw":98.55},{"c":98.77,"h":98.77,"l":98.72,"n":22,"o":98.72,"t":"2026-10-21T16:45:00Z","v":646,"vw":98.745},{"c":98.735,"h":98.735,"l":98.735,"n":5,"o":98.735,"t":"2026-10-21T17:00:00Z","v":110,"vw":98.735},{"c":98.89,"h":98.89,"l":98.76,"n":73,"o":98.76,"t":"2026-10-21T17:10:00Z","v":2028,"vw":98.821198},{"c":99.39,"h":99.39,"l":98.61,"n":180,"o":98.85,"t":"2026-10-21T17:35:00Z","v":6227,"vw":98.933823},{"c":99.29,"h":99.29,"l":99.29,"n":5,"o":99.29,"t":"2026-10-21T17:40:00Z","v":129,"vw":99.29},{"c":99.15,"h":99.15,"l":99.15,"n":26,"o":99.15,"t":"2026-10-21T17:45:00Z","v":598,"vw":99.15},{"c":98.98,"h":99.13,"l":98.98,"n":28,"o":99.13,"t":"2026-10-21T17:55:00Z","v":846,"vw":99.07},{"c":99.03,"h":99.03,"l":98.98,"n":20,"o":98.98,"t":"2026-10-21T18:15:00Z","v":374,"vw":99.005},{"c":98.97,"h":99.03,"l":98.97,"n":25,"o":99.03,"t":"2026-10-21T18:20:00Z","v":591,"vw":99},{"c":99.37,"h":99.37,"l":99.21,"n":52,"o":99.21,"t":"2026-10-21T18:25:00Z","v":1562,"vw":99.288182},{"c":99.99,"h":99.99,"l":99.42,"n":122,"o":99.42,"t":"2026-10-21T18:30:00Z","v":3975,"vw":99.675714},{"c":99.77,"h":99.99,"l":99.675,"n":52,"o":99.675,"t":"2026-10-21T18:35:00Z","v":1175,"vw":99.79375},{"c":100.1,"h":100.1,"l":100.04,"n":63,"o":100.04,"t":"2026-10-21T18:40:00Z","v":2033,"vw":100.074211},{"c":99.49,"h":99.83,"l":99.48,"n":133,"o":99.83,"t":"2026-10-21T18:45:00Z","v":4807,"vw":99.604771},{"c":99.19,"h":99.48,"l":99.1,"n":86,"o":99.48,"t":"2026-10-21T18:50:00Z","v":2193,"vw":99.25375},{"c":98.98,"h":98.98,"l":98.98,"n":31,"o":98.98,"t":"2026-10-21T18:55:00Z","v":473,"vw":98.98},{"c":99.18,"h":99.18,"l":98.82,"n":98,"o":98.93,"t":"2026-10-21T19:00:00Z","v":2784,"vw":98.939497},{"c":99.23,"h":99.26,"l":99.0475,"n":41,"o":99.0475,"t":"2026-10-21T19:05:00Z","v":1146,"vw":99.1915},{"c":99.37,"h":99.37,"l":99.37,"n":17,"o":99.37,"t":"2026-10-21T19:10:00Z","v":432,"vw":99.37},{"c":99.55,"h":99.59,"l":99.36,"n":25,"o":99.59,"t":"2026-10-21T19:15:00Z","v":623,"vw":99.5},{"c":99.7025,"h":99.905,"l":99.39,"n":112,"o":99.58,"t":"2026-10-21T19:20:00Z","v":3581,"vw":99.587763},{"c":99.955,"h":99.99,"l":99.73,"n":96,"o":99.73,"t":"2026-10-21T19:25:00Z","v":1896,"vw":99.896},{"c":99.795,"h":99.91,"l":99.795,"n":59,"o":99.89,"t":"2026-10-21T19:30:00Z","v":1729,"vw":99.867915},{"c":99.77,"h":99.77,"l":99.77,"n":12,"o":99.77,"t":"2026-10-21T19:40:00Z","v":242,"vw":99.77},{"c":99.76,"h":99.76,"l":99.74,"n":67,"o":99.76,"t":"2026-10-21T19:45:00Z","v":1560,"vw":99.749286},{"c":99.54,"h":99.87,"l":99.54,"n":252,"o":99.76,"t":"2026-10-21T19:50:00Z","v":7279,"vw":99.687679},{"c":99.61,"h":99.68,"l":99.26,"n":394,"o":99.5075,"t":"2026-10-21T19:55:00Z","v":11275,"vw":99.533783},{"c":99.47,"h":99.47,"l":99.47,"n":21,"o":99.47,"t":"2026-10-21T20:00:00Z","v":25660,"vw":99.47},{"c":99.27,"h":99.27,"l":99.27,"n":14,"o":99.27,"t":"2026-10-22T13:30:00Z","v":851,"vw":99.27},{"c":100.3,"h":100.7,"l":100,"n":130,"o":100,"t":"2026-10-22T13:35:00Z","v":2494,"vw":100.362597},{"c":101.15,"h":101.77,"l":100.09,"n":582,"o":100.26,"t":"2026-10-22T13:40:00Z","v":41085,"vw":100.701153},{"c":101.45,"h":101.45,"l":101.45,"n":7,"o":101.45,"t":"2026-10-22T13:50:00Z","v":170,"vw":101.45},{"c":101.65,"h":101.65,"l":101.58,"n":40,"o":101.64,"t":"2026-10-22T13:55:00Z","v":1272,"vw":101.635965},{"c":101.765,"h":101.765,"l":101.46,"n":19,"o":101.46,"t":"2026-10-22T14:10:00Z","v":1140,"vw":101.555444},{"c":101.79,"h":101.79,"l":101.445,"n":13,"o":101.445,"t":"2026-10-22T14:15:00Z","v":1276,"vw":101.729516},{"c":101.78,"h":101.78,"l":101.78,"n":5,"o":101.78,"t":"2026-10-22T14:20:00Z","v":114,"vw":101.78},{"c":101.98,"h":101.98,"l":101.98,"n":9,"o":101.98,"t":"2026-10-22T14:25:00Z","v":311,"vw":101.98},{"c":101.54,"h":101.775,"l":101.54,"n":45,"o":101.73,"t":"2026-10-22T14:30:00Z","v":6109,"vw":101.715531},{"c":101.49,"h":101.49,"l":101.4175,"n":60,"o":101.4275,"t":"2026-10-22T14:35:00Z","v":1833,"vw":101.471363},{"c":101.7,"h":101.9,"l":101.7,"n":72,"o":101.88,"t":"2026-10-22T14:45:00Z","v":2973,"vw":101.868271},{"c":101.76,"h":101.87,"l":101.54,"n":74,"o":101.63,"t":"2026-10-22T14:50:00Z","v":3184,"vw":101.766428},{"c":101.9,"h":101.9,"l":101.71,"n":118,"o":101.78,"t":"2026-10-22T14:55:00Z","v":3057,"vw":101.794658},{"c":101.93,"h":101.93,"l":101.79,"n":66,"o":101.87,"t":"2026-10-22T15:00:00Z","v":2432,"vw":101.867778},{"c":101.695,"h":101.91,"l":101.62,"n":34,"o":101.91,"t":"2026-10-22T15:05:00Z","v":1176,"vw":101.676742},{"c":101.91,"h":101.91,"l":101.8,"n":33,"o":101.8,"t":"2026-10-22T15:10:00Z","v":591,"vw":101.845833},{"c":102.09,"h":102.345,"l":102.04,"n":128,"o":102.04,"t":"2026-10-22T15:15:00Z","v":4825,"vw":102.167204},{"c":102.04,"h":102.5,"l":101.9,"n":39,"o":102.5,"t":"2026-10-22T15:25:00Z","v":1398,"vw":102.10282},{"c":102.0779,"h":102.2,"l":102.06,"n":55,"o":102.19,"t":"2026-10-22T15:30:00Z","v":1414,"vw":102.140543},{"c":102.09,"h":102.09,"l":101.82,"n":58,"o":101.88,"t":"2026-10-22T15:40:00Z","v":1865,"vw":101.984467},{"c":101.68,"h":102.01,"l":101.68,"n":78,"o":102.01,"t":"2026-10-22T15:50:00Z","v":2231,"vw":101.820687},{"c":101.78,"h":101.8,"l":101.78,"n":67,"o":101.8,"t":"2026-10-22T15:55:00Z","v":1944,"vw":101.7925},{"c":101.94,"h":101.94,"l":101.804,"n":49,"o":101.804,"t":"2026-10-22T16:00:00Z","v":1370,"vw":101.886225},{"c":102.11,"h":102.43,"l":101.925,"n":178,"o":101.93,"t":"2026-10-22T16:05:00Z","v":3474,"vw":102.075355},{"c":102.26,"h":102.28,"l":102.19,"n":55,"o":102.25,"t":"2026-10-22T16:15:00Z","v":1617,"vw":102.245958},{"c":102.24,"h":102.29,"l":102.0553,"n":93,"o":102.0553,"t":"2026-10-22T16:20:00Z","v":6081,"vw":102.174348},{"c":102.255,"h":102.345,"l":102.22,"n":58,"o":102.25,"t":"2026-10-22T16:25:00Z","v":1973,"vw":102.253821},{"c":102.46,"h":102.46,"l":102.39,"n":63,"o":102.39,"t":"2026-10-22T16:30:00Z","v":2669,"vw":102.436364},{"c":102.47,"h":102.47,"l":102.47,"n":6,"o":102.47,"t":"2026-10-22T16:35:00Z","v":113,"vw":102.47},{"c":102.32,"h":102.38,"l":102.31,"n":38,"o":102.38,"t":"2026-10-22T16:40:00Z","v":1226,"vw":102.339445},{"c":102.43,"h":102.505,"l":102.19,"n":108,"o":102.19,"t":"2026-10-22T16:45:00Z","v":4222,"vw":102.396945},{"c":102.57,"h":102.6,"l":102.45,"n":43,"o":102.505,"t":"2026-10-22T16:50:00Z","v":2056,"vw":102.515837},{"c":102.715,"h":102.715,"l":102.715,"n":8,"o":102.715,"t":"2026-10-22T16:55:00Z","v":126,"vw":102.715},{"c":102.76,"h":102.76,"l":102.76,"n":21,"o":102.76,"t":"2026-10-22T17:00:00Z","v":889,"vw":102.76},{"c":102.725,"h":102.725,"l":102.5475,"n":33,"o":102.63,"t":"2026-10-22T17:05:00Z","v":889,"vw":102.643125},{"c":102.66,"h":102.66,"l":102.65,"n":27,"o":102.65,"t":"2026-10-22T17:20:00Z","v":601,"vw":102.655},{"c":102.63,"h":102.67,"l":102.63,"n":46,"o":102.67,"t":"2026-10-22T17:25:00Z","v":743,"vw":102.656667},{"c":102.61,"h":102.61,"l":102.61,"n":12,"o":102.61,"t":"2026-10-22T17:30:00Z","v":508,"vw":102.61},{"c":102.33,"h":102.54,"l":102.33,"n":37,"o":102.54,"t":"2026-10-22T17:35:00Z","v":1330,"vw":102.428182},{"c":102.42,"h":102.42,"l":102.42,"n":12,"o":102.42,"t":"2026-10-22T17:40:00Z","v":178,"vw":102.42},{"c":102.47,"h":102.47,"l":102.47,"n":8,"o":102.47,"t":"2026-10-22T17:45:00Z","v":204,"vw":102.47},{"c":102.27,"h":102.27,"l":102.27,"n":21,"o":102.27,"t":"2026-10-22T17:50:00Z","v":253,"vw":102.27},{"c":102.28,"h":102.29,"l":102.28,"n":36,"o":102.29,"t":"2026-10-22T18:00:00Z","v":478,"vw":102.285},{"c":102.22,"h":102.22,"l":102.16,"n":39,"o":102.16,"t":"2026-10-22T18:10:00Z","v":1677,"vw":102.197453},{"c":102.325,"h":102.36,"l":102.26,"n":98,"o":102.3,"t":"2026-10-22T18:25:00Z","v":2510,"vw":102.306797},{"c":102.47,"h":102.47,"l":102.295,"n":118,"o":102.295,"t":"2026-10-22T18:35:00Z","v":4220,"vw":102.351971},{"c":102.55,"h":102.585,"l":102.45,"n":92,"o":102.46,"t":"2026-10-22T18:55:00Z","v":2315,"vw":102.491607},{"c":102.74,"h":102.74,"l":102.7,"n":58,"o":102.71,"t":"2026-10-22T19:00:00Z","v":1403,"vw":102.711667},{"c":102.82,"h":102.82,"l":102.82,"n":20,"o":102.82,"t":"2026-10-22T19:10:00Z","v":150,"vw":102.82},{"c":103.135,"h":103.135,"l":102.72,"n":113,"o":102.77,"t":"2026-10-22T19:15:00Z","v":3584,"vw":102.915},{"c":102.68,"h":102.87,"l":102.68,"n":48,"o":102.87,"t":"2026-10-22T19:20:00Z","v":1695,"vw":102.797273},{"c":102.66,"h":102.67,"l":102.66,"n":36,"o":102.67,"t":"2026-10-22T19:25:00Z","v":703,"vw":102.663333},{"c":102.69,"h":102.72,"l":102.645,"n":91,"o":102.7,"t":"2026-10-22T19:35:00Z","v":1394,"vw":102.693},{"c":102.66,"h":102.66,"l":102.66,"n":16,"o":102.66,"t":"2026-10-22T19:45:00Z","v":449,"vw":102.66},{"c":102.57,"h":102.89,"l":102.53,"n":289,"o":102.64,"t":"2026-10-22T19:50:00Z","v":12540,"vw":102.743656},{"c":103,"h":103.11,"l":102.695,"n":569,"o":102.78,"t":"2026-10-22T19:55:00Z","v":16807,"vw":102.908647},{"c":103.04,"h":103.04,"l":103.04,"n":33,"o":103.04,"t":"2026-10-22T20:00:00Z","v":35712,"vw":103.04},{"c":103.04,"h":103.04,"l":103.04,"n":1,"o":103.04,"t":"2026-10-22T20:30:00Z","v":400,"vw":103.04},{"c":103.04,"h":103.04,"l":103.04,"n":1,"o":103.04,"t":"2026-10-22T20:35:00Z","v":1920,"vw":103.04}],"history":[{"c":77.91,"h":80.76,"l":77.8,"n":2508,"o":80.76,"t":"2024-10-21T04:00:00Z","v":49949,"vw":78.341297},{"c":78.96,"h":79.11,"l":77.64,"n":1958,"o":77.65,"t":"2024-10-22T04:00:00Z","v":40355,"vw":78.699281},{"c":78.05,"h":79.48,"l":77.32,"n":2885,"o":78.31,"t":"2024-10-23T04:00:00Z","v":65907,"vw":78.156888},{"c":78.16,"h":80.29,"l":77.595,"n":2870,"o":79.75,"t":"2024-10-24T04:00:00Z","v":84995,"vw":78.427496},{"c":78.66,"h":79.15,"l":77.25,"n":3792,"o":79.01,"t":"2024-10-25T04:00:00Z","v":72594,"vw":78.30126},{"c":81.46,"h":82.06,"l":79.68,"n":3305,"o":79.75,"t":"2024-10-28T04:00:00Z","v":73166,"vw":81.29204},{"c":81.09,"h":81.93,"l":80.83,"n":2875,"o":80.83,"t":"2024-10-29T04:00:00Z","v":71810,"vw":81.192417},{"c":81.29,"h":83.12,"l":80.17,"n":2492,"o":80.67,"t":"2024-10-30T04:00:00Z","v":70987,"vw":81.777089},{"c":79.1,"h":81.375,"l":78.93,"n":1803,"o":81.29,"t":"2024-10-31T04:00:00Z","v":53457,"vw":79.625521},{"c":78.37,"h":80.39,"l":78.19,"n":1828,"o":79.61,"t":"2024-11-01T04:00:00Z","v":39592,"vw":78.544664},{"c":79.46,"h":79.68,"l":76.8,"n":2627,"o":78.42,"t":"2024-11-04T05:00:00Z","v":70452,"vw":78.709512},{"c":80.78,"h":81.14,"l":79.63,"n":3116,"o":79.63,"t":"2024-11-05T05:00:00Z","v":89707,"vw":80.465581},{"c":91.24,"h":91.8,"l":83.72,"n":8406,"o":85.51,"t":"2024-11-06T05:00:00Z","v":249529,"vw":90.400222},{"c":88.24,"h":90.8,"l":87.73,"n":4523,"o":90.11,"t":"2024-11-07T05:00:00Z","v":87391,"vw":88.728644},{"c":88.98,"h":89.8,"l":88.29,"n":2735,"o":88.82,"t":"2024-11-08T05:00:00Z","v":73420,"vw":88.84445},{"c":91.84,"h":92.92,"l":90.135,"n":3183,"o":90.75,"t":"2024-11-11T05:00:00Z","v":114223,"vw":91.808542},{"c":92,"h":93.11,"l":91.65,"n":2504,"o":91.8,"t":"2024-11-12T05:00:00Z","v":61689,"vw":92.050882},{"c":91.26,"h":93.72,"l":91.22,"n":2904,"o":92.8,"t":"2024-11-13T05:00:00Z","v":65922,"vw":92.061872},{"c":91.05,"h":92.375,"l":90.51,"n":2668,"o":91.68,"t":"2024-11-14T05:00:00Z","v":63470,"vw":91.295905},{"c":89.89,"h":92.09,"l":89.525,"n":2597,"o":91.55,"t":"2024-11-15T05:00:00Z","v":69316,"vw":90.22554},{"c":88.91,"h":90.1,"l":88.91,"n":2652,"o":89.9,"t":"2024-11-18T05:00:00Z","v":68338,"vw":89.296237},{"c":89.29,"h":89.31,"l":85,"n":2382,"o":87.53,"t":"2024-11-19T05:00:00Z","v":49321,"vw":88.914846},{"c":89.31,"h":89.88,"l":88.005,"n":2173,"o":89.37,"t":"2024-11-20T05:00:00Z","v":46519,"vw":89.156895},{"c":90.94,"h":91.75,"l":89.85,"n":2157,"o":89.91,"t":"2024-11-21T05:00:00Z","v":40338,"vw":90.965212},{"c":92.665,"h":92.865,"l":90.9,"n":2960,"o":91.12,"t":"2024-11-22T05:00:00Z","v":48596,"vw":92.411423},{"c":93.24,"h":96.08,"l":92.88,"n":3051,"o":93,"t":"2024-11-25T05:00:00Z","v":68873,"vw":93.929217},{"c":93.84,"h":94.55,"l":91.8,"n":3453,"o":92.36,"t":"2024-11-26T05:00:00Z","v":83160,"vw":93.949318},{"c":93.51,"h":95,"l":93.22,"n":3064,"o":94.47,"t":"2024-11-27T05:00:00Z","v":76393,"vw":93.770492},{"c":92.11,"h":93.57,"l":91.89,"n":2162,"o":93.53,"t":"2024-11-29T05:00:00Z","v":46650,"vw":92.269841},{"c":91.82,"h":92.9,"l":90.73,"n":2741,"o":92.55,"t":"2024-12-02T05:00:00Z","v":48239,"vw":91.911217},{"c":90.56,"h":91.99,"l":90.2151,"n":2575,"o":91.72,"t":"2024-12-03T05:00:00Z","v":68911,"vw":90.840687},{"c":91.11,"h":91.5,"l":90.05,"n":2386,"o":90.85,"t":"2024-12-04T05:00:00Z","v":89512,"vw":91.050195},{"c":90.62,"h":92.31,"l":90.3,"n":3805,"o":91.13,"t":"2024-12-05T05:00:00Z","v":82142,"vw":91.28194},{"c":90.39,"h":91.405,"l":89.695,"n":1984,"o":91.02,"t":"2024-12-06T05:00:00Z","v":55188,"vw":90.569222},{"c":88.47,"h":90.65,"l":88.25,"n":2716,"o":90.65,"t":"2024-12-09T05:00:00Z","v":83119,"vw":88.958236},{"c":88.67,"h":90.25,"l":87.9,"n":3299,"o":88.47,"t":"2024-12-10T05:00:00Z","v":101032,"vw":88.998123},{"c":90.4,"h":91.485,"l":89.23,"n":3572,"o":89.84,"t":"2024-12-11T05:00:00Z","v":106169,"vw":90.539204},{"c":89.71,"h":90.395,"l":89.03,"n":2614,"o":90.35,"t":"2024-12-12T05:00:00Z","v":55907,"vw":89.727082},{"c":88.37,"h":90.09,"l":87.935,"n":2434,"o":89.39,"t":"2024-12-13T05:00:00Z","v":48760,"vw":88.496785},{"c":88,"h":88.97,"l":87.67,"n":2979,"o":88.32,"t":"2024-12-16T05:00:00Z","v":79245,"vw":88.321044},{"c":86.25,"h":88.49,"l":86.105,"n":3045,"o":87.67,"t":"2024-12-17T05:00:00Z","v":67178,"vw":86.613595},{"c":81.7,"h":87.015,"l":81.24,"n":5514,"o":86.84,"t":"2024-12-18T05:00:00Z","v":97993,"vw":83.384339},{"c":81.16,"h":84.36,"l":80.96,"n":4205,"o":82.68,"t":"2024-12-19T05:00:00Z","v":94782,"vw":81.538626},{"c":81.62,"h":82.86,"l":80.37,"n":4292,"o":80.46,"t":"2024-12-20T05:00:00Z","v":184329,"vw":81.350635},{"c":81.66,"h":82.41,"l":80.85,"n":4797,"o":81.18,"t":"2024-12-23T05:00:00Z","v":105182,"vw":81.805329},{"c":81.85,"h":82.25,"l":81.04,"n":1665,"o":81.9,"t":"2024-12-24T05:00:00Z","v":45435,"vw":81.757464},{"c":82.56,"h":82.71,"l":80.91,"n":3189,"o":81.59,"t":"2024-12-26T05:00:00Z","v":67644,"vw":82.274944},{"c":80.78,"h":82.645,"l":80.29,"n":2242,"o":82.06,"t":"2024-12-27T05:00:00Z","v":59975,"vw":80.849631},{"c":80.66,"h":81.09,"l":79.975,"n":3281,"o":80.57,"t":"2024-12-30T05:00:00Z","v":84691,"vw":80.613653},{"c":80.64,"h":81.39,"l":80.32,"n":2047,"o":81.27,"t":"2024-12-31T05:00:00Z","v":52684,"vw":80.721115},{"c":79.27,"h":81.47,"l":78.525,"n":2814,"o":81.13,"t":"2025-01-02T05:00:00Z","v":60721,"vw":79.370224},{"c":79.68,"h":79.855,"l":78.12,"n":2852,"o":79.38,"t":"2025-01-03T05:00:00Z","v":59714,"vw":79.448587},{"c":80.01,"h":81.04,"l":79.53,"n":2712,"o":79.7,"t":"2025-01-06T05:00:00Z","v":68847,"vw":80.050276},{"c":79.57,"h":80.675,"l":78.58,"n":3284,"o":80.27,"t":"2025-01-07T05:00:00Z","v":58910,"vw":79.349764},{"c":79.47,"h":80.0899,"l":78.72,"n":2222,"o":79.51,"t":"2025-01-08T05:00:00Z","v":38934,"vw":79.508559},{"c":76.59,"h":78.535,"l":75.505,"n":2914,"o":78.02,"t":"2025-01-10T05:00:00Z","v":63291,"vw":76.58692},{"c":77.38,"h":77.48,"l":75.77,"n":3324,"o":76.22,"t":"2025-01-13T05:00:00Z","v":75515,"vw":77.048356},{"c":78.6,"h":79.245,"l":77.8,"n":4759,"o":77.8,"t":"2025-01-14T05:00:00Z","v":183768,"vw":78.506275},{"c":80.62,"h":81.6467,"l":79.48,"n":5407,"o":81.1,"t":"2025-01-15T05:00:00Z","v":180625,"vw":80.424757},{"c":80.61,"h":81.06,"l":79.84,"n":4958,"o":80.22,"t":"2025-01-16T05:00:00Z","v":112438,"vw":80.489018},{"c":80.7,"h":82.03,"l":80.14,"n":4255,"o":81.58,"t":"2025-01-17T05:00:00Z","v":99443,"vw":80.919997},{"c":81.55,"h":82.33,"l":81.08,"n":4703,"o":81.08,"t":"2025-01-21T05:00:00Z","v":95974,"vw":81.612011},{"c":80.96,"h":81.5,"l":80.22,"n":4162,"o":81.07,"t":"2025-01-22T05:00:00Z","v":72720,"vw":80.865562},{"c":79.345,"h":82.46,"l":78.725,"n":4565,"o":80.01,"t":"2025-01-23T05:00:00Z","v":109619,"vw":79.861232},{"c":78.75,"h":79.25,"l":76.955,"n":3284,"o":78.51,"t":"2025-01-24T05:00:00Z","v":85114,"vw":78.660174},{"c":78.93,"h":80.76,"l":78.27,"n":4207,"o":78.69,"t":"2025-01-27T05:00:00Z","v":89802,"vw":79.217572},{"c":78.77,"h":79.58,"l":77.86,"n":2958,"o":79.18,"t":"2025-01-28T05:00:00Z","v":68341,"vw":78.691549},{"c":78.38,"h":79.36,"l":76.6,"n":2511,"o":78.51,"t":"2025-01-29T05:00:00Z","v":60704,"vw":78.445289},{"c":78.13,"h":79.445,"l":77.5,"n":2768,"o":79.18,"t":"2025-01-30T05:00:00Z","v":62776,"vw":78.472506},{"c":77.76,"h":78.67,"l":77.18,"n":3407,"o":78.06,"t":"2025-01-31T05:00:00Z","v":75639,"vw":77.784366},{"c":76.14,"h":77.25,"l":75.01,"n":2455,"o":76,"t":"2025-02-03T05:00:00Z","v":60502,"vw":76.312057},{"c":77.22,"h":77.885,"l":75.66,"n":2523,"o":75.66,"t":"2025-02-04T05:00:00Z","v":67895,"vw":77.173403},{"c":78.51,"h":78.605,"l":77.1,"n":2099,"o":77.77,"t":"2025-02-05T05:00:00Z","v":59038,"vw":78.173343},{"c":78.91,"h":79.3,"l":78.05,"n":2820,"o":78.84,"t":"2025-02-06T05:00:00Z","v":92880,"vw":78.94412},{"c":77.62,"h":79.1,"l":76.93,"n":2416,"o":78.93,"t":"2025-02-07T05:00:00Z","v":70842,"vw":77.792974},{"c":77.23,"h":78.19,"l":77.05,"n":2371,"o":78,"t":"2025-02-10T05:00:00Z","v":54669,"vw":77.387291},{"c":77.9,"h":78.35,"l":76.6,"n":2585,"o":76.6,"t":"2025-02-11T05:00:00Z","v":86901,"vw":77.890034},{"c":76.64,"h":77.57,"l":76.55,"n":3019,"o":76.55,"t":"2025-02-12T05:00:00Z","v":72426,"vw":76.8835},{"c":77.65,"h":77.88,"l":76.04,"n":2633,"o":76.96,"t":"2025-02-13T05:00:00Z","v":104930,"vw":77.373497},{"c":77.33,"h":78.68,"l":76.73,"n":1676,"o":77.85,"t":"2025-02-14T05:00:00Z","v":41566,"vw":77.339223},{"c":77.19,"h":78.2557,"l":76.855,"n":2437,"o":77.11,"t":"2025-02-18T05:00:00Z","v":87918,"vw":77.548686},{"c":77.04,"h":77.17,"l":75.99,"n":2643,"o":76.42,"t":"2025-02-19T05:00:00Z","v":58117,"vw":76.689325},{"c":76.67,"h":77.12,"l":75.5,"n":2634,"o":76.57,"t":"2025-02-20T05:00:00Z","v":64452,"vw":76.484401},{"c":76.58,"h":77.63,"l":76.18,"n":3752,"o":77.44,"t":"2025-02-21T05:00:00Z","v":91390,"vw":76.649628},{"c":76.1,"h":77.43,"l":75.9,"n":2986,"o":76.87,"t":"2025-02-24T05:00:00Z","v":112170,"vw":76.383721},{"c":75.72,"h":77,"l":75.62,"n":2902,"o":76.46,"t":"2025-02-25T05:00:00Z","v":81836,"vw":75.998099},{"c":74.69,"h":76.12,"l":73.97,"n":2685,"o":75.59,"t":"2025-02-26T05:00:00Z","v":81337,"vw":74.661418},{"c":74.69,"h":75.2,"l":74.425,"n":2257,"o":74.52,"t":"2025-02-27T05:00:00Z","v":60601,"vw":74.814739},{"c":75.33,"h":75.83,"l":72.825,"n":1968,"o":75.02,"t":"2025-02-28T05:00:00Z","v":100638,"vw":75.188946},{"c":75.04,"h":76.545,"l":74.921,"n":3123,"o":75.38,"t":"2025-03-03T05:00:00Z","v":54724,"vw":75.432593},{"c":72.46,"h":74.45,"l":71.96,"n":2692,"o":74.36,"t":"2025-03-04T05:00:00Z","v":70568,"vw":72.864775},{"c":72.37,"h":73.4775,"l":71.36,"n":2756,"o":72.27,"t":"2025-03-05T05:00:00Z","v":83505,"vw":72.284987},{"c":71.55,"h":72,"l":69.26,"n":2896,"o":71.66,"t":"2025-03-06T05:00:00Z","v":102500,"vw":71.323084},{"c":71.81,"h":72.13,"l":69.6,"n":2715,"o":71.3,"t":"2025-03-07T05:00:00Z","v":62928,"vw":71.549313},{"c":71.51,"h":71.815,"l":70.6,"n":4230,"o":70.7,"t":"2025-03-10T04:00:00Z","v":146857,"vw":71.388282},{"c":72,"h":72.84,"l":71.5,"n":5328,"o":71.86,"t":"2025-03-11T04:00:00Z","v":138610,"vw":72.074762},{"c":72.49,"h":73.29,"l":70.5,"n":3588,"o":70.7,"t":"2025-03-12T04:00:00Z","v":134881,"vw":72.249258},{"c":72.12,"h":73.01,"l":72.12,"n":3152,"o":72.86,"t":"2025-03-13T04:00:00Z","v":78890,"vw":72.39087},{"c":73.72,"h":73.94,"l":72.51,"n":3550,"o":72.87,"t":"2025-03-14T04:00:00Z","v":77883,"vw":73.523957},{"c":74.32,"h":74.495,"l":73.37,"n":3222,"o":73.37,"t":"2025-03-17T04:00:00Z","v":70511,"vw":74.248909},{"c":74.04,"h":75.515,"l":73.37,"n":3259,"o":74.25,"t":"2025-03-18T04:00:00Z","v":106200,"vw":74.147014},{"c":73.89,"h":74.97,"l":73.3,"n":2666,"o":74.26,"t":"2025-03-19T04:00:00Z","v":70163,"vw":74.086536},{"c":72.68,"h":74.25,"l":72.64,"n":2371,"o":73.21,"t":"2025-03-20T04:00:00Z","v":51298,"vw":73.108827},{"c":71.77,"h":73.13,"l":71.51,"n":2238,"o":72.4,"t":"2025-03-21T04:00:00Z","v":145726,"vw":71.965451},{"c":73.81,"h":74.05,"l":72.77,"n":3300,"o":73,"t":"2025-03-24T04:00:00Z","v":79037,"vw":73.684027},{"c":72.85,"h":74.65,"l":72.85,"n":3063,"o":74.18,"t":"2025-03-25T04:00:00Z","v":55161,"vw":73.16233},{"c":73.12,"h":73.9117,"l":72.63,"n":3067,"o":73.3,"t":"2025-03-26T04:00:00Z","v":55346,"vw":73.077201},{"c":73.32,"h":73.72,"l":72.08,"n":2439,"o":73.33,"t":"2025-03-27T04:00:00Z","v":60146,"vw":73.070984},{"c":71.96,"h":73.57,"l":71.46,"n":1933,"o":73.25,"t":"2025-03-28T04:00:00Z","v":48869,"vw":72.01414},{"c":71.32,"h":71.98,"l":70.91,"n":2931,"o":71.4,"t":"2025-03-31T04:00:00Z","v":133953,"vw":71.344797},{"c":71.81,"h":72.05,"l":70.33,"n":4475,"o":70.73,"t":"2025-04-01T04:00:00Z","v":102032,"vw":71.594387},{"c":71.9,"h":72.18,"l":70.84,"n":3300,"o":70.85,"t":"2025-04-02T04:00:00Z","v":80559,"vw":71.686133},{"c":65.99,"h":72.0996,"l":65.98,"n":3214,"o":69.03,"t":"2025-04-03T04:00:00Z","v":104684,"vw":66.47326},{"c":64.6,"h":65.17,"l":62.15,"n":5126,"o":62.99,"t":"2025-04-04T04:00:00Z","v":133080,"vw":63.984426},{"c":64.75,"h":66.86,"l":60.83,"n":4165,"o":62.9,"t":"2025-04-07T04:00:00Z","v":140908,"vw":64.501756},{"c":64.635,"h":67.395,"l":63.355,"n":3546,"o":66.74,"t":"2025-04-08T04:00:00Z","v":75533,"vw":64.879082},{"c":67.37,"h":69.02,"l":61.55,"n":3908,"o":63.5,"t":"2025-04-09T04:00:00Z","v":130959,"vw":66.738361},{"c":63.99,"h":65.98,"l":62.66,"n":3173,"o":65.98,"t":"2025-04-10T04:00:00Z","v":90842,"vw":64.016664},{"c":63.6,"h":64.181,"l":61.8,"n":2656,"o":63.1,"t":"2025-04-11T04:00:00Z","v":78196,"vw":63.262407},{"c":64,"h":64.54,"l":62.53,"n":2694,"o":64.45,"t":"2025-04-14T04:00:00Z","v":78093,"vw":63.878696},{"c":65.73,"h":66.41,"l":63.9,"n":2830,"o":63.9,"t":"2025-04-15T04:00:00Z","v":69560,"vw":65.668812},{"c":65.9,"h":66.36,"l":65.45,"n":3446,"o":65.73,"t":"2025-04-16T04:00:00Z","v":91481,"vw":65.931478},{"c":66.93,"h":67.3699,"l":65.84,"n":4317,"o":65.84,"t":"2025-04-17T04:00:00Z","v":97848,"vw":66.870374},{"c":65.83,"h":66.71,"l":65.18,"n":2374,"o":66.5,"t":"2025-04-21T04:00:00Z","v":54363,"vw":65.851144},{"c":68.02,"h":68.09,"l":65.91,"n":3717,"o":66.66,"t":"2025-04-22T04:00:00Z","v":68224,"vw":67.721511},{"c":66.32,"h":70.53,"l":66.14,"n":4955,"o":67.67,"t":"2025-04-23T04:00:00Z","v":144970,"vw":66.953145},{"c":65.12,"h":66.09,"l":64.65,"n":3997,"o":66.09,"t":"2025-04-24T04:00:00Z","v":117326,"vw":65.208198},{"c":64.16,"h":65.02,"l":63.67,"n":3600,"o":64.65,"t":"2025-04-25T04:00:00Z","v":98920,"vw":64.195272},{"c":64.78,"h":65.4499,"l":64.13,"n":4084,"o":64.13,"t":"2025-04-28T04:00:00Z","v":141134,"vw":64.794969},{"c":65.66,"h":66.35,"l":64.465,"n":3661,"o":64.73,"t":"2025-04-29T04:00:00Z","v":112375,"vw":65.64822},{"c":64.95,"h":65.48,"l":64.315,"n":2807,"o":64.54,"t":"2025-04-30T04:00:00Z","v":75938,"vw":64.967908},{"c":65.13,"h":65.8799,"l":64.08,"n":3371,"o":64.08,"t":"2025-05-01T04:00:00Z","v":100190,"vw":65.024942},{"c":66.37,"h":66.905,"l":64.32,"n":4018,"o":65.1,"t":"2025-05-02T04:00:00Z","v":121113,"vw":66.11599},{"c":65.93,"h":66.996,"l":64.85,"n":2203,"o":64.85,"t":"2025-05-05T04:00:00Z","v":75920,"vw":66.113782},{"c":65.23,"h":65.61,"l":64.64,"n":2973,"o":65.26,"t":"2025-05-06T04:00:00Z","v":98743,"vw":65.272211},{"c":65.93,"h":66.47,"l":65.495,"n":2966,"o":65.97,"t":"2025-05-07T04:00:00Z","v":85604,"vw":65.900106},{"c":67.38,"h":68,"l":66.125,"n":2554,"o":66.3,"t":"2025-05-08T04:00:00Z","v":88317,"vw":67.268499},{"c":67.06,"h":68,"l":66.58,"n":1845,"o":67.37,"t":"2025-05-09T04:00:00Z","v":48165,"vw":67.093133},{"c":69.41,"h":70,"l":68.8092,"n":2814,"o":69.56,"t":"2025-05-12T04:00:00Z","v":104500,"vw":69.448589},{"c":70.82,"h":71.01,"l":69.5,"n":3591,"o":69.9,"t":"2025-05-13T04:00:00Z","v":111614,"vw":70.591973},{"c":69.65,"h":70.49,"l":69.61,"n":2589,"o":70.27,"t":"2025-05-14T04:00:00Z","v":83179,"vw":69.856276},{"c":70.46,"h":70.66,"l":69.455,"n":2086,"o":69.61,"t":"2025-05-15T04:00:00Z","v":66478,"vw":70.173889},{"c":70.71,"h":71.03,"l":69.31,"n":2664,"o":70.26,"t":"2025-05-16T04:00:00Z","v":119614,"vw":70.52138},{"c":70.9,"h":71.15,"l":69.5,"n":2400,"o":70.2,"t":"2025-05-19T04:00:00Z","v":72050,"vw":70.55805},{"c":70.8,"h":71.09,"l":70.265,"n":2426,"o":70.79,"t":"2025-05-20T04:00:00Z","v":90460,"vw":70.792216},{"c":68.77,"h":70.895,"l":68.55,"n":2384,"o":70.05,"t":"2025-05-21T04:00:00Z","v":84650,"vw":69.138031},{"c":68.2,"h":68.81,"l":67.55,"n":2722,"o":68.15,"t":"2025-05-22T04:00:00Z","v":95206,"vw":68.369878},{"c":67.67,"h":67.995,"l":66.27,"n":2696,"o":67.74,"t":"2025-05-23T04:00:00Z","v":66544,"vw":67.609168},{"c":68.65,"h":69.71,"l":67.1222,"n":1963,"o":68.33,"t":"2025-05-27T04:00:00Z","v":56919,"vw":68.560703},{"c":67.45,"h":69.05,"l":67.33,"n":2199,"o":68.41,"t":"2025-05-28T04:00:00Z","v":72660,"vw":67.687287},{"c":67.88,"h":67.89,"l":67.15,"n":2044,"o":67.5,"t":"2025-05-29T04:00:00Z","v":63667,"vw":67.488177},{"c":67.3,"h":67.815,"l":66.92,"n":1778,"o":67.74,"t":"2025-05-30T04:00:00Z","v":83614,"vw":67.353778},{"c":66.52,"h":67.07,"l":66.0051,"n":2113,"o":67,"t":"2025-06-02T04:00:00Z","v":51685,"vw":66.574698},{"c":67.1,"h":67.47,"l":66.355,"n":3692,"o":66.37,"t":"2025-06-03T04:00:00Z","v":78931,"vw":67.054124},{"c":65.93,"h":67.95,"l":65.8,"n":2443,"o":67.01,"t":"2025-06-04T04:00:00Z","v":70762,"vw":66.211841},{"c":65.64,"h":66.6,"l":65.27,"n":2710,"o":66.09,"t":"2025-06-05T04:00:00Z","v":64242,"vw":65.683191},{"c":66.9,"h":66.97,"l":66.22,"n":2226,"o":66.62,"t":"2025-06-06T04:00:00Z","v":48479,"vw":66.754852},{"c":67.06,"h":67.55,"l":66.65,"n":2296,"o":67,"t":"2025-06-09T04:00:00Z","v":68411,"vw":67.121382},{"c":67.96,"h":68.97,"l":67.185,"n":2915,"o":67.5,"t":"2025-06-10T04:00:00Z","v":81766,"vw":67.984302},{"c":66.81,"h":68.65,"l":66.77,"n":2056,"o":68.47,"t":"2025-06-11T04:00:00Z","v":61052,"vw":67.159955},{"c":66.59,"h":66.74,"l":65.75,"n":2256,"o":66.26,"t":"2025-06-12T04:00:00Z","v":81152,"vw":66.403865},{"c":64.74,"h":65.67,"l":64.51,"n":3343,"o":65.67,"t":"2025-06-13T04:00:00Z","v":89212,"vw":64.947381},{"c":64.28,"h":65.42,"l":63.99,"n":2267,"o":65.38,"t":"2025-06-16T04:00:00Z","v":63269,"vw":64.529758},{"c":64.35,"h":64.75,"l":63.68,"n":3479,"o":64.25,"t":"2025-06-17T04:00:00Z","v":106966,"vw":64.320412},{"c":64.32,"h":64.85,"l":64.06,"n":3338,"o":64.08,"t":"2025-06-18T04:00:00Z","v":75466,"vw":64.457294},{"c":64.61,"h":65,"l":64.23,"n":2255,"o":64.96,"t":"2025-06-20T04:00:00Z","v":143484,"vw":64.705063},{"c":66.41,"h":66.48,"l":64.56,"n":2933,"o":64.6,"t":"2025-06-23T04:00:00Z","v":83137,"vw":65.897111},{"c":67.24,"h":67.975,"l":65.275,"n":2987,"o":67.03,"t":"2025-06-24T04:00:00Z","v":79913,"vw":67.214689},{"c":66.19,"h":67.24,"l":66.18,"n":2678,"o":67.05,"t":"2025-06-25T04:00:00Z","v":68151,"vw":66.389209},{"c":68,"h":68.14,"l":66.35,"n":2671,"o":66.35,"t":"2025-06-26T04:00:00Z","v":82460,"vw":67.611361},{"c":67.96,"h":68.56,"l":67.495,"n":3473,"o":68.18,"t":"2025-06-27T04:00:00Z","v":299884,"vw":67.980163},{"c":67.9,"h":68.5,"l":66.16,"n":3455,"o":68.25,"t":"2025-06-30T04:00:00Z","v":143613,"vw":67.886162},{"c":70.36,"h":71.25,"l":67.2,"n":2694,"o":67.22,"t":"2025-07-01T04:00:00Z","v":81061,"vw":69.978875},{"c":71.61,"h":71.61,"l":69.155,"n":4209,"o":70.34,"t":"2025-07-02T04:00:00Z","v":180927,"vw":70.778982},{"c":73.66,"h":73.795,"l":71,"n":4780,"o":72,"t":"2025-07-03T04:00:00Z","v":138205,"vw":73.291013},{"c":72.13,"h":73.75,"l":71.89,"n":3813,"o":73.22,"t":"2025-07-07T04:00:00Z","v":101259,"vw":72.546822},{"c":72.79,"h":73.47,"l":72.21,"n":4184,"o":72.21,"t":"2025-07-08T04:00:00Z","v":133411,"vw":72.839153},{"c":72.65,"h":73.41,"l":71.96,"n":2949,"o":73,"t":"2025-07-09T04:00:00Z","v":85840,"vw":72.472048},{"c":72.97,"h":73.425,"l":72.31,"n":3437,"o":72.46,"t":"2025-07-10T04:00:00Z","v":106483,"vw":72.9476},{"c":71.97,"h":72.49,"l":71.77,"n":2727,"o":72.4,"t":"2025-07-11T04:00:00Z","v":71796,"vw":72.109661},{"c":73.96,"h":74,"l":71.5,"n":3274,"o":71.73,"t":"2025-07-14T04:00:00Z","v":94821,"vw":73.547821},{"c":72.2,"h":73.94,"l":71.005,"n":4813,"o":73.68,"t":"2025-07-15T04:00:00Z","v":173828,"vw":72.506179},{"c":73.54,"h":73.6,"l":71.65,"n":5016,"o":72.36,"t":"2025-07-16T04:00:00Z","v":191420,"vw":72.955636},{"c":75.1,"h":75.25,"l":72.21,"n":3784,"o":73.59,"t":"2025-07-17T04:00:00Z","v":130691,"vw":74.870138},{"c":75.14,"h":76.66,"l":74.08,"n":4018,"o":75.56,"t":"2025-07-18T04:00:00Z","v":127572,"vw":75.037944},{"c":75.27,"h":75.92,"l":73.32,"n":3396,"o":75.27,"t":"2025-07-21T04:00:00Z","v":120360,"vw":75.34974},{"c":75.35,"h":75.9,"l":75.05,"n":5019,"o":75.27,"t":"2025-07-22T04:00:00Z","v":148297,"vw":75.569397},{"c":75.25,"h":76.49,"l":74.385,"n":4221,"o":75.93,"t":"2025-07-23T04:00:00Z","v":146731,"vw":74.972391},{"c":74.34,"h":76.035,"l":74.34,"n":5947,"o":75.33,"t":"2025-07-24T04:00:00Z","v":143083,"vw":75.074765},{"c":75.33,"h":75.74,"l":74.255,"n":5037,"o":75.04,"t":"2025-07-25T04:00:00Z","v":131629,"vw":75.248242},{"c":73.92,"h":75.69,"l":73.36,"n":4303,"o":75.69,"t":"2025-07-28T04:00:00Z","v":125659,"vw":74.093324},{"c":72.64,"h":74.76,"l":72.44,"n":3245,"o":74.35,"t":"2025-07-29T04:00:00Z","v":114593,"vw":73.121851},{"c":71.825,"h":73.345,"l":71.495,"n":3644,"o":72.81,"t":"2025-07-30T04:00:00Z","v":131783,"vw":72.503012},{"c":71,"h":71.62,"l":70.82,"n":4028,"o":71.08,"t":"2025-07-31T04:00:00Z","v":133853,"vw":71.166447},{"c":70.01,"h":71.4,"l":69.62,"n":4795,"o":70.53,"t":"2025-08-01T04:00:00Z","v":159546,"vw":70.13027},{"c":70.29,"h":70.71,"l":69.9,"n":2327,"o":70.04,"t":"2025-08-04T04:00:00Z","v":68340,"vw":70.271486},{"c":71.06,"h":71.27,"l":69.7325,"n":3638,"o":70.35,"t":"2025-08-05T04:00:00Z","v":113242,"vw":70.758969},{"c":70.2,"h":71.04,"l":69.86,"n":2449,"o":71.04,"t":"2025-08-06T04:00:00Z","v":63295,"vw":70.240745},{"c":69.91,"h":70.9,"l":69.415,"n":2636,"o":70.9,"t":"2025-08-07T04:00:00Z","v":73222,"vw":69.882475},{"c":70.54,"h":71.02,"l":69.89,"n":2962,"o":70.41,"t":"2025-08-08T04:00:00Z","v":88441,"vw":70.555705},{"c":71.02,"h":71.17,"l":70.07,"n":3308,"o":70.65,"t":"2025-08-11T04:00:00Z","v":78459,"vw":70.881859},{"c":75.08,"h":75.2,"l":71.5,"n":4539,"o":71.79,"t":"2025-08-12T04:00:00Z","v":146875,"vw":74.127545},{"c":76.15,"h":76.34,"l":75.2,"n":4280,"o":75.65,"t":"2025-08-13T04:00:00Z","v":131247,"vw":75.941444},{"c":76.11,"h":76.27,"l":75.01,"n":3026,"o":75.26,"t":"2025-08-14T04:00:00Z","v":93832,"vw":75.816615},{"c":74.78,"h":76.35,"l":74.6932,"n":4035,"o":76.35,"t":"2025-08-15T04:00:00Z","v":207095,"vw":75.273375},{"c":75.31,"h":75.41,"l":74.5,"n":2388,"o":74.87,"t":"2025-08-18T04:00:00Z","v":61091,"vw":75.196051},{"c":75.43,"h":76.17,"l":74.91,"n":2215,"o":75.46,"t":"2025-08-19T04:00:00Z","v":61507,"vw":75.406916},{"c":75.29,"h":75.94,"l":75.055,"n":2674,"o":75.76,"t":"2025-08-20T04:00:00Z","v":54089,"vw":75.355213},{"c":75.4,"h":75.72,"l":75.07,"n":3080,"o":75.22,"t":"2025-08-21T04:00:00Z","v":62069,"vw":75.382705},{"c":78.96,"h":79.075,"l":75.745,"n":4563,"o":75.85,"t":"2025-08-22T04:00:00Z","v":96957,"vw":78.558798},{"c":79.09,"h":79.395,"l":78.11,"n":3741,"o":78.98,"t":"2025-08-25T04:00:00Z","v":87878,"vw":79.070709},{"c":80.74,"h":80.97,"l":78.92,"n":5000,"o":78.93,"t":"2025-08-26T04:00:00Z","v":188393,"vw":80.562922},{"c":79.67,"h":81.24,"l":79.561,"n":4709,"o":80.37,"t":"2025-08-27T04:00:00Z","v":110052,"vw":80.038096},{"c":78.555,"h":80.18,"l":78.44,"n":3122,"o":79.86,"t":"2025-08-28T04:00:00Z","v":86281,"vw":78.782192},{"c":78.38,"h":79.125,"l":77.985,"n":2903,"o":78.85,"t":"2025-08-29T04:00:00Z","v":80479,"vw":78.504955},{"c":78.34,"h":78.46,"l":76.2,"n":3627,"o":77.62,"t":"2025-09-02T04:00:00Z","v":71884,"vw":78.183594},{"c":78,"h":79.025,"l":77.46,"n":2500,"o":77.91,"t":"2025-09-03T04:00:00Z","v":61220,"vw":78.039195},{"c":78.82,"h":79.18,"l":77.88,"n":2626,"o":78.29,"t":"2025-09-04T04:00:00Z","v":64172,"vw":78.570712},{"c":78.35,"h":80.07,"l":78.05,"n":2951,"o":79.14,"t":"2025-09-05T04:00:00Z","v":54697,"vw":78.533477},{"c":79,"h":79.06,"l":77.425,"n":2446,"o":78.58,"t":"2025-09-08T04:00:00Z","v":59835,"vw":78.676762},{"c":77.97,"h":79.31,"l":75.96,"n":2926,"o":78.7,"t":"2025-09-09T04:00:00Z","v":71241,"vw":78.107335},{"c":77.63,"h":78.34,"l":76.99,"n":2845,"o":77.96,"t":"2025-09-10T04:00:00Z","v":62485,"vw":77.725077},{"c":78.12,"h":78.5025,"l":77.06,"n":3906,"o":77.8,"t":"2025-09-11T04:00:00Z","v":69649,"vw":77.955082},{"c":76.775,"h":78.32,"l":76.64,"n":2677,"o":78.04,"t":"2025-09-12T04:00:00Z","v":92937,"vw":77.07627},{"c":78.39,"h":78.54,"l":76.82,"n":3846,"o":76.82,"t":"2025-09-15T04:00:00Z","v":108327,"vw":77.980495},{"c":77.31,"h":78.82,"l":76.54,"n":3995,"o":78.03,"t":"2025-09-16T04:00:00Z","v":104366,"vw":77.402418},{"c":77.8,"h":79.5,"l":77.02,"n":4467,"o":77.69,"t":"2025-09-17T04:00:00Z","v":124343,"vw":78.103561},{"c":79.25,"h":79.27,"l":77.82,"n":4346,"o":78.15,"t":"2025-09-18T04:00:00Z","v":138371,"vw":78.703123},{"c":77.9,"h":79.22,"l":77.67,"n":4229,"o":79.22,"t":"2025-09-19T04:00:00Z","v":232336,"vw":78.140099},{"c":78.11,"h":78.5,"l":77.37,"n":4089,"o":77.86,"t":"2025-09-22T04:00:00Z","v":107310,"vw":77.914797},{"c":77.81,"h":79.03,"l":77.71,"n":2855,"o":78.73,"t":"2025-09-23T04:00:00Z","v":108383,"vw":77.904029},{"c":77.95,"h":78.47,"l":77.51,"n":3132,"o":77.81,"t":"2025-09-24T04:00:00Z","v":88595,"vw":77.95135},{"c":77.91,"h":78.28,"l":75.33,"n":3738,"o":77.7,"t":"2025-09-25T04:00:00Z","v":114540,"vw":77.831177},{"c":76.75,"h":78.58,"l":76.52,"n":3260,"o":78.12,"t":"2025-09-26T04:00:00Z","v":106188,"vw":77.15539},{"c":75.97,"h":77.015,"l":75.37,"n":3673,"o":76.92,"t":"2025-09-29T04:00:00Z","v":114084,"vw":75.904924},{"c":75.64,"h":76.35,"l":74.815,"n":3761,"o":75.66,"t":"2025-09-30T04:00:00Z","v":111305,"vw":75.385909},{"c":76.21,"h":76.4,"l":74.52,"n":4029,"o":75.1,"t":"2025-10-01T04:00:00Z","v":100939,"vw":75.794938},{"c":75.19,"h":76.09,"l":75.12,"n":3458,"o":76.09,"t":"2025-10-02T04:00:00Z","v":89425,"vw":75.339357},{"c":75.25,"h":76.335,"l":75.09,"n":3044,"o":75.5,"t":"2025-10-03T04:00:00Z","v":73758,"vw":75.450143},{"c":76.09,"h":77.48,"l":75.06,"n":4065,"o":75.61,"t":"2025-10-06T04:00:00Z","v":91072,"vw":76.056966},{"c":75.25,"h":76.97,"l":75.22,"n":3029,"o":75.93,"t":"2025-10-07T04:00:00Z","v":90699,"vw":75.411105},{"c":74.87,"h":76.01,"l":74.68,"n":2512,"o":75.79,"t":"2025-10-08T04:00:00Z","v":37245,"vw":74.960584},{"c":72.06,"h":73.95,"l":71.5,"n":5124,"o":73.76,"t":"2025-10-09T04:00:00Z","v":230781,"vw":72.322205},{"c":69.77,"h":72.83,"l":69.67,"n":3346,"o":72.56,"t":"2025-10-10T04:00:00Z","v":115507,"vw":70.530671},{"c":70.9,"h":70.99,"l":70.05,"n":3630,"o":70.71,"t":"2025-10-13T04:00:00Z","v":120812,"vw":70.635046},{"c":72.69,"h":72.82,"l":70.07,"n":5515,"o":70.23,"t":"2025-10-14T04:00:00Z","v":158555,"vw":72.115871},{"c":71.07,"h":73.175,"l":70.52,"n":3834,"o":72.97,"t":"2025-10-15T04:00:00Z","v":90398,"vw":71.280516},{"c":67.04,"h":71.45,"l":66.65,"n":6115,"o":70.88,"t":"2025-10-16T04:00:00Z","v":142957,"vw":67.808616},{"c":67.66,"h":68.24,"l":66.71,"n":4476,"o":67.71,"t":"2025-10-17T04:00:00Z","v":136715,"vw":67.599241},{"c":69.95,"h":70.15,"l":68.0524,"n":3728,"o":68.07,"t":"2025-10-20T04:00:00Z","v":88086,"vw":69.691501},{"c":71.2,"h":71.855,"l":69.55,"n":4034,"o":69.55,"t":"2025-10-21T04:00:00Z","v":80240,"vw":70.963742},{"c":71.49,"h":72.51,"l":70.735,"n":4190,"o":71.37,"t":"2025-10-22T04:00:00Z","v":95096,"vw":71.66106},{"c":73.76,"h":78.01,"l":72.5,"n":6142,"o":74.21,"t":"2025-10-23T04:00:00Z","v":214577,"vw":74.388829},{"c":76.89,"h":77.44,"l":74.27,"n":3927,"o":74.27,"t":"2025-10-24T04:00:00Z","v":111876,"vw":76.409551},{"c":75.76,"h":77.38,"l":75.4614,"n":3117,"o":77.38,"t":"2025-10-27T04:00:00Z","v":74512,"vw":76.011141},{"c":75.52,"h":75.69,"l":74.75,"n":2813,"o":75.47,"t":"2025-10-28T04:00:00Z","v":85292,"vw":75.400716},{"c":73.16,"h":75.545,"l":72.75,"n":3872,"o":75.1,"t":"2025-10-29T04:00:00Z","v":89259,"vw":73.606919},{"c":74.19,"h":74.805,"l":72.75,"n":3468,"o":72.75,"t":"2025-10-30T04:00:00Z","v":89911,"vw":73.847758},{"c":74.39,"h":74.64,"l":71.69,"n":3076,"o":73.46,"t":"2025-10-31T04:00:00Z","v":93179,"vw":73.996729},{"c":75.285,"h":75.45,"l":73.895,"n":2987,"o":74.72,"t":"2025-11-03T05:00:00Z","v":84380,"vw":74.951824},{"c":76.09,"h":76.54,"l":74.075,"n":3026,"o":74.81,"t":"2025-11-04T05:00:00Z","v":93475,"vw":75.899162},{"c":77.04,"h":77.19,"l":75.93,"n":2967,"o":75.93,"t":"2025-11-05T05:00:00Z","v":78284,"vw":76.88583},{"c":76.28,"h":77.16,"l":75.24,"n":2744,"o":76.56,"t":"2025-11-06T05:00:00Z","v":73535,"vw":76.087636},{"c":76.25,"h":77.1075,"l":75.11,"n":2793,"o":76.35,"t":"2025-11-07T05:00:00Z","v":68398,"vw":76.181121},{"c":77.345,"h":77.77,"l":75.575,"n":2983,"o":76.62,"t":"2025-11-10T05:00:00Z","v":77554,"vw":77.020688},{"c":77.57,"h":78.07,"l":76.545,"n":2530,"o":77.44,"t":"2025-11-11T05:00:00Z","v":81319,"vw":77.549903},{"c":78.1,"h":79.08,"l":77.41,"n":2906,"o":77.49,"t":"2025-11-12T05:00:00Z","v":88912,"vw":78.164116},{"c":77.62,"h":79.08,"l":77.34,"n":3598,"o":78.1,"t":"2025-11-13T05:00:00Z","v":115514,"vw":78.045284},{"c":78.36,"h":78.67,"l":76.43,"n":2686,"o":77.73,"t":"2025-11-14T05:00:00Z","v":105112,"vw":77.95108},{"c":75.59,"h":78.82,"l":75.48,"n":3262,"o":78.04,"t":"2025-11-17T05:00:00Z","v":91263,"vw":76.459388},{"c":75.96,"h":76.49,"l":74.91,"n":2880,"o":75.67,"t":"2025-11-18T05:00:00Z","v":77802,"vw":75.967784},{"c":76.49,"h":76.98,"l":75.68,"n":2238,"o":75.98,"t":"2025-11-19T05:00:00Z","v":67136,"vw":76.330529},{"c":76.44,"h":78.79,"l":76.38,"n":3733,"o":77.39,"t":"2025-11-20T05:00:00Z","v":98956,"vw":76.706234},{"c":78.61,"h":79.47,"l":76.5,"n":3286,"o":76.5,"t":"2025-11-21T05:00:00Z","v":96884,"vw":78.328781},{"c":78.46,"h":79.51,"l":77.56,"n":3415,"o":78.44,"t":"2025-11-24T05:00:00Z","v":94803,"vw":78.592047},{"c":81.34,"h":81.575,"l":78.06,"n":3116,"o":78.86,"t":"2025-11-25T05:00:00Z","v":92392,"vw":80.82957},{"c":82.04,"h":82.495,"l":74.78,"n":3687,"o":80.77,"t":"2025-11-26T05:00:00Z","v":116377,"vw":81.816117},{"c":81.63,"h":82.9,"l":79.72,"n":2957,"o":82.49,"t":"2025-11-28T05:00:00Z","v":77617,"vw":81.687261},{"c":83.01,"h":83.22,"l":80.7,"n":3276,"o":80.7,"t":"2025-12-01T05:00:00Z","v":104962,"vw":82.793554},{"c":83.61,"h":84.1,"l":82.2,"n":3661,"o":83.16,"t":"2025-12-02T05:00:00Z","v":130725,"vw":83.656159},{"c":86.58,"h":86.79,"l":80.985,"n":4376,"o":83.54,"t":"2025-12-03T05:00:00Z","v":143861,"vw":85.872907},{"c":86.66,"h":86.75,"l":85.39,"n":4340,"o":86.08,"t":"2025-12-04T05:00:00Z","v":189997,"vw":86.386958},{"c":85.74,"h":87,"l":84.85,"n":3848,"o":86.75,"t":"2025-12-05T05:00:00Z","v":91585,"vw":85.60606},{"c":86.5,"h":86.715,"l":84.2525,"n":3702,"o":85.68,"t":"2025-12-08T05:00:00Z","v":119944,"vw":86.427477},{"c":85.17,"h":87.075,"l":84.91,"n":3626,"o":86.5,"t":"2025-12-09T05:00:00Z","v":118412,"vw":85.753691},{"c":86.7,"h":87.715,"l":81.595,"n":3974,"o":84.97,"t":"2025-12-10T05:00:00Z","v":138796,"vw":86.564074},{"c":87.52,"h":87.98,"l":84.885,"n":3639,"o":86.62,"t":"2025-12-11T05:00:00Z","v":117087,"vw":87.460043},{"c":86.57,"h":87.8,"l":85.965,"n":3404,"o":87.8,"t":"2025-12-12T05:00:00Z","v":96441,"vw":86.661747},{"c":86.6,"h":87.49,"l":85.94,"n":3834,"o":87.02,"t":"2025-12-15T05:00:00Z","v":93666,"vw":86.594196},{"c":87.01,"h":87.41,"l":84.695,"n":2704,"o":86.95,"t":"2025-12-16T05:00:00Z","v":87552,"vw":86.872102},{"c":86.5,"h":88.155,"l":86.185,"n":3485,"o":86.93,"t":"2025-12-17T05:00:00Z","v":104263,"vw":86.915387},{"c":86.8,"h":87.68,"l":85.915,"n":5317,"o":87.3,"t":"2025-12-18T05:00:00Z","v":187989,"vw":86.955417},{"c":85.55,"h":87.34,"l":84.71,"n":3311,"o":86.55,"t":"2025-12-19T05:00:00Z","v":178092,"vw":85.755858},{"c":85.4,"h":86.885,"l":85.34,"n":2958,"o":85.705,"t":"2025-12-22T05:00:00Z","v":77744,"vw":85.791113},{"c":84.95,"h":86.21,"l":84.95,"n":2702,"o":85.4,"t":"2025-12-23T05:00:00Z","v":70434,"vw":85.26554},{"c":84.77,"h":86.13,"l":84.7,"n":1631,"o":85,"t":"2025-12-24T05:00:00Z","v":46100,"vw":84.863391},{"c":84.76,"h":85.445,"l":84.66,"n":2376,"o":84.95,"t":"2025-12-26T05:00:00Z","v":60633,"vw":84.85003},{"c":84.26,"h":85.21,"l":84.175,"n":2601,"o":84.77,"t":"2025-12-29T05:00:00Z","v":63261,"vw":84.452991},{"c":82.79,"h":84.53,"l":82.665,"n":2642,"o":84.53,"t":"2025-12-30T05:00:00Z","v":77456,"vw":83.002956},{"c":83.3,"h":83.83,"l":82.35,"n":2649,"o":82.94,"t":"2025-12-31T05:00:00Z","v":86039,"vw":83.128779},{"c":82.14,"h":83.485,"l":81.85,"n":3678,"o":83.31,"t":"2026-01-02T05:00:00Z","v":95365,"vw":82.418786},{"c":83.8,"h":84.745,"l":81.86,"n":4192,"o":81.86,"t":"2026-01-05T05:00:00Z","v":100288,"vw":83.899098},{"c":83.5,"h":84.655,"l":82.16,"n":4039,"o":83.58,"t":"2026-01-06T05:00:00Z","v":100382,"vw":83.536434},{"c":82.52,"h":84.47,"l":82.3,"n":2587,"o":83.63,"t":"2026-01-07T05:00:00Z","v":58707,"vw":82.651517},{"c":84.09,"h":84.84,"l":81.555,"n":4212,"o":82.14,"t":"2026-01-08T05:00:00Z","v":101389,"vw":84.202974},{"c":83.73,"h":84.5,"l":83.575,"n":3231,"o":84.17,"t":"2026-01-09T05:00:00Z","v":76742,"vw":83.899746},{"c":83.57,"h":84.25,"l":82.0801,"n":3936,"o":83.22,"t":"2026-01-12T05:00:00Z","v":73395,"vw":83.536118},{"c":83.85,"h":83.91,"l":83.1,"n":2082,"o":83.1,"t":"2026-01-13T05:00:00Z","v":38821,"vw":83.685483},{"c":85.19,"h":85.19,"l":83.56,"n":2679,"o":83.87,"t":"2026-01-14T05:00:00Z","v":79467,"vw":84.79557},{"c":87.18,"h":87.215,"l":86.05,"n":3377,"o":86.22,"t":"2026-01-15T05:00:00Z","v":71022,"vw":86.921524},{"c":85.99,"h":87.6179,"l":85.98,"n":2198,"o":87,"t":"2026-01-16T05:00:00Z","v":69475,"vw":86.587186},{"c":85.5,"h":85.925,"l":83.935,"n":3346,"o":84.61,"t":"2026-01-20T05:00:00Z","v":58618,"vw":85.315784},{"c":90,"h":90,"l":85.76,"n":2860,"o":85.76,"t":"2026-01-21T05:00:00Z","v":72797,"vw":89.405007},{"c":90.03,"h":91.4,"l":88.955,"n":3268,"o":89.99,"t":"2026-01-22T05:00:00Z","v":69642,"vw":90.246944},{"c":87.16,"h":90.065,"l":86.78,"n":2611,"o":89.54,"t":"2026-01-23T05:00:00Z","v":64598,"vw":88.06277},{"c":87.165,"h":88.555,"l":85.76,"n":2838,"o":86.96,"t":"2026-01-26T05:00:00Z","v":58427,"vw":86.845771},{"c":88.13,"h":88.245,"l":86.98,"n":3635,"o":86.98,"t":"2026-01-27T05:00:00Z","v":82534,"vw":87.880879},{"c":89.49,"h":92,"l":84.405,"n":5131,"o":89.08,"t":"2026-01-28T05:00:00Z","v":145771,"vw":89.860437},{"c":90.77,"h":91.585,"l":89.29,"n":3979,"o":89.64,"t":"2026-01-29T05:00:00Z","v":120009,"vw":90.358711},{"c":90.26,"h":91.635,"l":88.7,"n":3862,"o":90.6,"t":"2026-01-30T05:00:00Z","v":140114,"vw":90.235982},{"c":92.35,"h":92.87,"l":90.44,"n":3620,"o":90.44,"t":"2026-02-02T05:00:00Z","v":90074,"vw":92.290908},{"c":92.18,"h":95,"l":91.2,"n":3779,"o":92.15,"t":"2026-02-03T05:00:00Z","v":81400,"vw":92.398281},{"c":92.54,"h":94.45,"l":92.415,"n":3359,"o":92.96,"t":"2026-02-04T05:00:00Z","v":97079,"vw":93.254412},{"c":93.98,"h":94.22,"l":87.01,"n":5152,"o":92.5,"t":"2026-02-05T05:00:00Z","v":144875,"vw":93.123113},{"c":95.4,"h":96,"l":94.37,"n":3412,"o":95,"t":"2026-02-06T05:00:00Z","v":90556,"vw":95.343723},{"c":94.24,"h":95.95,"l":94.08,"n":3222,"o":95.4,"t":"2026-02-09T05:00:00Z","v":73778,"vw":94.642945},{"c":92.42,"h":94.78,"l":91.15,"n":3329,"o":93.81,"t":"2026-02-10T05:00:00Z","v":79924,"vw":92.682306},{"c":91.61,"h":94.075,"l":91.03,"n":3071,"o":92.94,"t":"2026-02-11T05:00:00Z","v":64105,"vw":91.878702},{"c":91.06,"h":92.75,"l":90.1,"n":3551,"o":92.43,"t":"2026-02-12T05:00:00Z","v":70739,"vw":91.123129},{"c":92.38,"h":93.0799,"l":89.87,"n":3002,"o":90.95,"t":"2026-02-13T05:00:00Z","v":59223,"vw":92.159297},{"c":93.21,"h":94.04,"l":92.3,"n":2807,"o":92.3,"t":"2026-02-17T05:00:00Z","v":77778,"vw":93.381163},{"c":92.05,"h":94.9,"l":91.92,"n":2451,"o":93.06,"t":"2026-02-18T05:00:00Z","v":61644,"vw":92.582706},{"c":91.81,"h":92.95,"l":90.8,"n":3475,"o":91.55,"t":"2026-02-19T05:00:00Z","v":100812,"vw":91.544698},{"c":92.42,"h":93.47,"l":91.57,"n":3565,"o":92.3,"t":"2026-02-20T05:00:00Z","v":113447,"vw":92.319502},{"c":89.08,"h":93.315,"l":88.34,"n":5168,"o":92.56,"t":"2026-02-23T05:00:00Z","v":117637,"vw":89.247157},{"c":88.55,"h":90.005,"l":88.0533,"n":3090,"o":89.02,"t":"2026-02-24T05:00:00Z","v":86522,"vw":88.685985},{"c":90.6,"h":90.96,"l":87.55,"n":2775,"o":89.14,"t":"2026-02-25T05:00:00Z","v":77914,"vw":90.244271},{"c":89.69,"h":92.02,"l":88.97,"n":4188,"o":90.6,"t":"2026-02-26T05:00:00Z","v":157394,"vw":89.772443},{"c":86.5,"h":88.9,"l":85.985,"n":4671,"o":87.52,"t":"2026-02-27T05:00:00Z","v":150391,"vw":86.675238},{"c":87.99,"h":88.94,"l":84.98,"n":3883,"o":84.98,"t":"2026-03-02T05:00:00Z","v":109495,"vw":87.936998},{"c":87.92,"h":88.18,"l":84.26,"n":3273,"o":85.81,"t":"2026-03-03T05:00:00Z","v":93131,"vw":87.319891},{"c":88.24,"h":89.25,"l":87.43,"n":3482,"o":88.45,"t":"2026-03-04T05:00:00Z","v":104973,"vw":88.373271},{"c":85.99,"h":88.31,"l":85.11,"n":3726,"o":87.55,"t":"2026-03-05T05:00:00Z","v":96241,"vw":86.232801},{"c":83.05,"h":84.9,"l":81.965,"n":6457,"o":84.12,"t":"2026-03-06T05:00:00Z","v":239670,"vw":82.995718},{"c":83.35,"h":84.285,"l":80.11,"n":8493,"o":82.5,"t":"2026-03-09T04:00:00Z","v":232094,"vw":82.536095},{"c":84.24,"h":85.7,"l":82.5056,"n":4740,"o":83.45,"t":"2026-03-10T04:00:00Z","v":128643,"vw":84.332495},{"c":82.85,"h":84.53,"l":82.135,"n":3028,"o":83.92,"t":"2026-03-11T04:00:00Z","v":86516,"vw":82.939338},{"c":81.91,"h":82.5,"l":80.48,"n":4426,"o":81.55,"t":"2026-03-12T04:00:00Z","v":154185,"vw":81.674955},{"c":81.9,"h":83.91,"l":81.15,"n":5181,"o":82.6,"t":"2026-03-13T04:00:00Z","v":142313,"vw":81.820579},{"c":82.64,"h":83.32,"l":80.135,"n":4860,"o":82.53,"t":"2026-03-16T04:00:00Z","v":150262,"vw":82.694366},{"c":82.17,"h":83.57,"l":81.035,"n":4512,"o":83.12,"t":"2026-03-17T04:00:00Z","v":144330,"vw":82.451993},{"c":80.84,"h":82.22,"l":80.215,"n":9467,"o":81.6,"t":"2026-03-18T04:00:00Z","v":155348,"vw":80.876672},{"c":81.35,"h":81.58,"l":79.55,"n":7322,"o":80.43,"t":"2026-03-19T04:00:00Z","v":200867,"vw":80.656902},{"c":81.62,"h":81.725,"l":80.35,"n":6717,"o":81.47,"t":"2026-03-20T04:00:00Z","v":185236,"vw":81.476194},{"c":83.61,"h":84.4,"l":82.645,"n":5758,"o":83.35,"t":"2026-03-23T04:00:00Z","v":176314,"vw":83.630931},{"c":83.65,"h":84.99,"l":82.66,"n":3693,"o":82.9,"t":"2026-03-24T04:00:00Z","v":87783,"vw":83.974826},{"c":83.9,"h":84.77,"l":83.23,"n":2735,"o":84.37,"t":"2026-03-25T04:00:00Z","v":64466,"vw":83.836284},{"c":84.36,"h":84.54,"l":83.425,"n":2610,"o":83.45,"t":"2026-03-26T04:00:00Z","v":55740,"vw":84.206271},{"c":83.42,"h":84.34,"l":81.77,"n":4156,"o":83.96,"t":"2026-03-27T04:00:00Z","v":103082,"vw":83.660313},{"c":84.4,"h":84.6,"l":81.51,"n":3952,"o":83.96,"t":"2026-03-30T04:00:00Z","v":97851,"vw":84.128945},{"c":85.45,"h":86.01,"l":82.57,"n":3919,"o":84.9,"t":"2026-03-31T04:00:00Z","v":107531,"vw":85.398964},{"c":86.61,"h":87.45,"l":85.5,"n":3478,"o":85.5,"t":"2026-04-01T04:00:00Z","v":77978,"vw":86.760294},{"c":87.25,"h":87.3,"l":84.455,"n":3847,"o":85.5,"t":"2026-04-02T04:00:00Z","v":79594,"vw":86.685154},{"c":87.52,"h":88.04,"l":85.25,"n":4065,"o":87.08,"t":"2026-04-06T04:00:00Z","v":71767,"vw":87.527212},{"c":88.03,"h":88.145,"l":86.81,"n":3003,"o":87.19,"t":"2026-04-07T04:00:00Z","v":69801,"vw":87.867979},{"c":90.28,"h":91.335,"l":89.74,"n":4158,"o":90.32,"t":"2026-04-08T04:00:00Z","v":115878,"vw":90.333326},{"c":91.94,"h":92.69,"l":89.59,"n":4898,"o":89.73,"t":"2026-04-09T04:00:00Z","v":144039,"vw":91.776266},{"c":90.79,"h":91.765,"l":90.05,"n":2957,"o":91.55,"t":"2026-04-10T04:00:00Z","v":56524,"vw":90.743755},{"c":91.15,"h":91.82,"l":89.81,"n":3916,"o":90.33,"t":"2026-04-13T04:00:00Z","v":75269,"vw":90.884621},{"c":90.64,"h":91.65,"l":89.94,"n":5991,"o":91,"t":"2026-04-14T04:00:00Z","v":208015,"vw":90.9065},{"c":91,"h":91.51,"l":89.54,"n":4524,"o":90.31,"t":"2026-04-15T04:00:00Z","v":74013,"vw":90.888686},{"c":90.59,"h":91.26,"l":89.83,"n":3780,"o":90.59,"t":"2026-04-16T04:00:00Z","v":86672,"vw":90.52775},{"c":92.77,"h":94.09,"l":91.665,"n":5203,"o":91.75,"t":"2026-04-17T04:00:00Z","v":131432,"vw":92.916909},{"c":92.31,"h":93.56,"l":91.8101,"n":3204,"o":92.19,"t":"2026-04-20T04:00:00Z","v":67102,"vw":92.674156},{"c":90.43,"h":92.38,"l":90.32,"n":3992,"o":92.31,"t":"2026-04-21T04:00:00Z","v":77507,"vw":91.027836},{"c":88.97,"h":92.345,"l":88.43,"n":5640,"o":90.74,"t":"2026-04-22T04:00:00Z","v":177949,"vw":89.389746},{"c":88.56,"h":90,"l":86.65,"n":6615,"o":89.77,"t":"2026-04-23T04:00:00Z","v":162764,"vw":88.119688},{"c":88.39,"h":88.83,"l":87.1,"n":4672,"o":88.06,"t":"2026-04-24T04:00:00Z","v":129282,"vw":87.936203},{"c":91.19,"h":92.27,"l":88.53,"n":4603,"o":88.53,"t":"2026-04-27T04:00:00Z","v":151997,"vw":91.005026},{"c":92.41,"h":93.22,"l":91.4,"n":4117,"o":91.4,"t":"2026-04-28T04:00:00Z","v":91410,"vw":92.435125},{"c":90.45,"h":92.8,"l":89.62,"n":3983,"o":91.75,"t":"2026-04-29T04:00:00Z","v":92809,"vw":90.784813},{"c":90.42,"h":91.5,"l":89.67,"n":4485,"o":89.87,"t":"2026-04-30T04:00:00Z","v":111620,"vw":90.736679},{"c":90.87,"h":91.94,"l":89.6,"n":5350,"o":90.86,"t":"2026-05-01T04:00:00Z","v":117265,"vw":90.899585},{"c":89.58,"h":91.59,"l":89.24,"n":4265,"o":90.32,"t":"2026-05-04T04:00:00Z","v":100242,"vw":89.99746},{"c":91.45,"h":92.04,"l":89.83,"n":4367,"o":90.15,"t":"2026-05-05T04:00:00Z","v":120183,"vw":90.956215},{"c":91.86,"h":92.97,"l":91.03,"n":4208,"o":92.56,"t":"2026-05-06T04:00:00Z","v":87507,"vw":91.82161},{"c":91.46,"h":93.7,"l":91.31,"n":4379,"o":91.86,"t":"2026-05-07T04:00:00Z","v":121372,"vw":92.062109},{"c":91.065,"h":92.26,"l":90.71,"n":3154,"o":91.5,"t":"2026-05-08T04:00:00Z","v":70082,"vw":91.196992},{"c":89.66,"h":91.7,"l":89.47,"n":3597,"o":91.47,"t":"2026-05-11T04:00:00Z","v":77395,"vw":89.929443},{"c":89.3,"h":89.84,"l":87.36,"n":2799,"o":89.45,"t":"2026-05-12T04:00:00Z","v":69126,"vw":88.808476},{"c":88.76,"h":89.405,"l":87.7,"n":4250,"o":88.61,"t":"2026-05-13T04:00:00Z","v":84698,"vw":88.697848},{"c":88.855,"h":90.41,"l":88.69,"n":3396,"o":89.22,"t":"2026-05-14T04:00:00Z","v":91728,"vw":89.440234},{"c":87.58,"h":89.1172,"l":86.5601,"n":3686,"o":88.6,"t":"2026-05-15T04:00:00Z","v":95021,"vw":87.715705},{"c":88.77,"h":89.305,"l":87.4,"n":3867,"o":88.1,"t":"2026-05-18T04:00:00Z","v":95641,"vw":88.656066},{"c":88.46,"h":89.09,"l":87.81,"n":2457,"o":88.82,"t":"2026-05-19T04:00:00Z","v":64867,"vw":88.550278},{"c":91.31,"h":91.565,"l":88.28,"n":3851,"o":88.51,"t":"2026-05-20T04:00:00Z","v":123989,"vw":90.816787},{"c":91.08,"h":91.8,"l":89.02,"n":3951,"o":90.51,"t":"2026-05-21T04:00:00Z","v":76970,"vw":90.502662},{"c":90.88,"h":91.7,"l":90.635,"n":2618,"o":91.24,"t":"2026-05-22T04:00:00Z","v":73381,"vw":90.969683},{"c":92.49,"h":92.805,"l":90.99,"n":2802,"o":90.99,"t":"2026-05-26T04:00:00Z","v":64530,"vw":92.099269},{"c":91.4,"h":93,"l":91.19,"n":3115,"o":92.49,"t":"2026-05-27T04:00:00Z","v":64865,"vw":91.631845},{"c":91.38,"h":91.51,"l":90.25,"n":2980,"o":90.85,"t":"2026-05-28T04:00:00Z","v":56872,"vw":91.156424},{"c":92.15,"h":92.48,"l":90.81,"n":2884,"o":91.38,"t":"2026-05-29T04:00:00Z","v":68841,"vw":92.02205},{"c":90.25,"h":91.99,"l":89.32,"n":4191,"o":91.87,"t":"2026-06-01T04:00:00Z","v":96748,"vw":90.336497},{"c":92.39,"h":92.8,"l":90.25,"n":4764,"o":90.25,"t":"2026-06-02T04:00:00Z","v":117668,"vw":92.067192},{"c":89.98,"h":92.01,"l":89.455,"n":6112,"o":91.65,"t":"2026-06-03T04:00:00Z","v":190524,"vw":90.186252},{"c":92.97,"h":93.175,"l":90.98,"n":3940,"o":90.98,"t":"2026-06-04T04:00:00Z","v":129959,"vw":92.300704},{"c":93.54,"h":94.235,"l":92.5,"n":3024,"o":92.88,"t":"2026-06-05T04:00:00Z","v":73514,"vw":93.489395},{"c":93.97,"h":94.87,"l":93.5,"n":3426,"o":93.5,"t":"2026-06-08T04:00:00Z","v":82135,"vw":94.159355},{"c":94.96,"h":96.35,"l":94.51,"n":3763,"o":94.51,"t":"2026-06-09T04:00:00Z","v":101993,"vw":95.320883},{"c":95.47,"h":96.32,"l":92.35,"n":3662,"o":95.32,"t":"2026-06-10T04:00:00Z","v":126051,"vw":95.356994},{"c":96.38,"h":96.8,"l":95.17,"n":3454,"o":96.25,"t":"2026-06-11T04:00:00Z","v":90495,"vw":96.29315},{"c":96.33,"h":97.25,"l":95.74,"n":4581,"o":96.8,"t":"2026-06-12T04:00:00Z","v":159718,"vw":96.4341},{"c":94.71,"h":97.02,"l":94.49,"n":3741,"o":96.75,"t":"2026-06-15T04:00:00Z","v":71622,"vw":95.193051},{"c":95.44,"h":96.12,"l":94.38,"n":4313,"o":95.15,"t":"2026-06-16T04:00:00Z","v":106714,"vw":95.43853},{"c":94.53,"h":96.98,"l":93.47,"n":5960,"o":95.3,"t":"2026-06-17T04:00:00Z","v":180727,"vw":95.133545},{"c":94.96,"h":96.35,"l":94.43,"n":2754,"o":95.43,"t":"2026-06-18T04:00:00Z","v":139145,"vw":95.119364},{"c":95.01,"h":96.76,"l":94.5,"n":3421,"o":94.96,"t":"2026-06-22T04:00:00Z","v":116695,"vw":95.051219},{"c":95.54,"h":95.87,"l":94.23,"n":5066,"o":95.17,"t":"2026-06-23T04:00:00Z","v":145209,"vw":95.372944},{"c":96.23,"h":96.96,"l":93.97,"n":5599,"o":95.74,"t":"2026-06-24T04:00:00Z","v":150129,"vw":96.293038},{"c":96.62,"h":97.16,"l":93.87,"n":3691,"o":96,"t":"2026-06-25T04:00:00Z","v":104944,"vw":96.679086},{"c":98.27,"h":98.76,"l":96.215,"n":6072,"o":96.89,"t":"2026-06-26T04:00:00Z","v":551588,"vw":98.07142},{"c":96.64,"h":98.05,"l":96.04,"n":5072,"o":98,"t":"2026-06-29T04:00:00Z","v":134348,"vw":96.739268},{"c":97.35,"h":97.58,"l":96.08,"n":3672,"o":96.86,"t":"2026-06-30T04:00:00Z","v":112013,"vw":97.119521},{"c":98.85,"h":99.43,"l":95.215,"n":4605,"o":97.42,"t":"2026-07-01T04:00:00Z","v":118045,"vw":98.531477},{"c":96.65,"h":99.87,"l":96.14,"n":3632,"o":98.86,"t":"2026-07-02T04:00:00Z","v":86341,"vw":97.208061},{"c":97.39,"h":97.85,"l":94.7335,"n":3463,"o":96.16,"t":"2026-07-06T04:00:00Z","v":98200,"vw":97.229697},{"c":95.9,"h":97.55,"l":95.9,"n":3814,"o":97.31,"t":"2026-07-07T04:00:00Z","v":87436,"vw":96.676758},{"c":94.52,"h":96.24,"l":93.655,"n":4354,"o":95.83,"t":"2026-07-08T04:00:00Z","v":135027,"vw":94.486693},{"c":96.03,"h":97.1403,"l":94.475,"n":3084,"o":94.64,"t":"2026-07-09T04:00:00Z","v":98814,"vw":95.813992},{"c":96.5,"h":97.055,"l":95.38,"n":3604,"o":95.8,"t":"2026-07-10T04:00:00Z","v":78327,"vw":96.288993},{"c":96.81,"h":97.28,"l":95.66,"n":2815,"o":96.71,"t":"2026-07-13T04:00:00Z","v":65899,"vw":96.739668},{"c":96.07,"h":97.7445,"l":95.645,"n":3146,"o":96.93,"t":"2026-07-14T04:00:00Z","v":86765,"vw":96.590481},{"c":97.19,"h":97.625,"l":95.125,"n":3244,"o":96.58,"t":"2026-07-15T04:00:00Z","v":65350,"vw":97.021571},{"c":100.15,"h":100.15,"l":97.1,"n":4056,"o":97.1,"t":"2026-07-16T04:00:00Z","v":80840,"vw":99.470118},{"c":98.6,"h":100.3,"l":97.71,"n":4089,"o":99.15,"t":"2026-07-17T04:00:00Z","v":76916,"vw":98.543151},{"c":97.75,"h":99,"l":97.33,"n":3632,"o":98.49,"t":"2026-07-20T04:00:00Z","v":75255,"vw":97.812604},{"c":97.45,"h":98.28,"l":95.92,"n":4463,"o":97.75,"t":"2026-07-21T04:00:00Z","v":106348,"vw":97.266542},{"c":96.29,"h":97.26,"l":95.54,"n":5175,"o":97.26,"t":"2026-07-22T04:00:00Z","v":125950,"vw":96.389456},{"c":97.43,"h":99.275,"l":93.745,"n":9108,"o":93.94,"t":"2026-07-23T04:00:00Z","v":279176,"vw":97.322798},{"c":100.15,"h":101.42,"l":97.4,"n":5242,"o":98.34,"t":"2026-07-24T04:00:00Z","v":210156,"vw":100.314562},{"c":100.16,"h":101.825,"l":99.975,"n":4975,"o":101.64,"t":"2026-07-27T04:00:00Z","v":176124,"vw":100.527305},{"c":103.28,"h":103.34,"l":100.675,"n":5100,"o":100.81,"t":"2026-07-28T04:00:00Z","v":150471,"vw":102.790546},{"c":102.94,"h":104.29,"l":102.01,"n":4667,"o":102.41,"t":"2026-07-29T04:00:00Z","v":124293,"vw":103.318488},{"c":103.1,"h":104,"l":102.47,"n":3786,"o":103,"t":"2026-07-30T04:00:00Z","v":123999,"vw":103.10285},{"c":102.95,"h":104.35,"l":101.545,"n":3466,"o":102.71,"t":"2026-07-31T04:00:00Z","v":96405,"vw":102.824855},{"c":104.4,"h":106.5498,"l":103.85,"n":5125,"o":104.16,"t":"2026-08-03T04:00:00Z","v":105613,"vw":104.538895},{"c":105.05,"h":105.735,"l":103.91,"n":4157,"o":104.18,"t":"2026-08-04T04:00:00Z","v":106927,"vw":105.039694},{"c":105.34,"h":105.62,"l":104.03,"n":3764,"o":105.22,"t":"2026-08-05T04:00:00Z","v":90515,"vw":105.280712},{"c":104.34,"h":105.99,"l":103.89,"n":3208,"o":105.87,"t":"2026-08-06T04:00:00Z","v":80416,"vw":104.431982},{"c":103.87,"h":104.38,"l":102.85,"n":2941,"o":104.08,"t":"2026-08-07T04:00:00Z","v":67763,"vw":103.745314},{"c":103.73,"h":104.38,"l":102.52,"n":3261,"o":103.24,"t":"2026-08-10T04:00:00Z","v":70251,"vw":103.558051},{"c":104.33,"h":104.575,"l":102.639,"n":3589,"o":103.78,"t":"2026-08-11T04:00:00Z","v":81674,"vw":104.259274},{"c":105.76,"h":106,"l":104.55,"n":3209,"o":104.55,"t":"2026-08-12T04:00:00Z","v":80482,"vw":105.59972},{"c":106.59,"h":106.68,"l":105.615,"n":3641,"o":106,"t":"2026-08-13T04:00:00Z","v":98823,"vw":106.329468},{"c":106.56,"h":108.11,"l":106.08,"n":5171,"o":106.59,"t":"2026-08-14T04:00:00Z","v":107043,"vw":106.580873},{"c":104.84,"h":107.35,"l":104.52,"n":4999,"o":106.07,"t":"2026-08-17T04:00:00Z","v":150178,"vw":105.39625},{"c":103.91,"h":105.4,"l":103.43,"n":5205,"o":104.84,"t":"2026-08-18T04:00:00Z","v":166713,"vw":104.457664},{"c":101.14,"h":104.245,"l":101.01,"n":4606,"o":103.88,"t":"2026-08-19T04:00:00Z","v":129439,"vw":101.819088},{"c":101.08,"h":101.91,"l":100.27,"n":4390,"o":100.39,"t":"2026-08-20T04:00:00Z","v":165802,"vw":101.114306},{"c":101.23,"h":102.8,"l":100,"n":5500,"o":102.05,"t":"2026-08-21T04:00:00Z","v":315077,"vw":101.13194},{"c":100.9,"h":102.55,"l":100.585,"n":5059,"o":101.89,"t":"2026-08-24T04:00:00Z","v":144364,"vw":101.258216},{"c":99.98,"h":102.36,"l":99.42,"n":5440,"o":101.23,"t":"2026-08-25T04:00:00Z","v":200917,"vw":100.170807},{"c":100.79,"h":100.97,"l":99.9301,"n":4367,"o":100.5,"t":"2026-08-26T04:00:00Z","v":177924,"vw":100.567009},{"c":100.77,"h":101.52,"l":99.56,"n":4317,"o":100.11,"t":"2026-08-27T04:00:00Z","v":89428,"vw":100.660763},{"c":100.63,"h":101.86,"l":100.005,"n":3761,"o":100.86,"t":"2026-08-28T04:00:00Z","v":92208,"vw":100.659514},{"c":99.47,"h":100.8,"l":99.06,"n":4636,"o":100.755,"t":"2026-08-31T04:00:00Z","v":139835,"vw":99.531287},{"c":99,"h":100.7,"l":98.62,"n":4497,"o":99.15,"t":"2026-09-01T04:00:00Z","v":129764,"vw":99.03094},{"c":101.41,"h":101.8,"l":97.0101,"n":5148,"o":99.3,"t":"2026-09-02T04:00:00Z","v":109540,"vw":101.247148},{"c":102.83,"h":103.2,"l":101.92,"n":4987,"o":102,"t":"2026-09-03T04:00:00Z","v":146634,"vw":102.675381},{"c":102.69,"h":103.55,"l":101.98,"n":4033,"o":101.98,"t":"2026-09-04T04:00:00Z","v":80834,"vw":102.710804},{"c":102.02,"h":102.93,"l":101.68,"n":3357,"o":102.09,"t":"2026-09-08T04:00:00Z","v":71485,"vw":102.163652},{"c":101.37,"h":102.5098,"l":100.545,"n":5262,"o":101.26,"t":"2026-09-09T04:00:00Z","v":110222,"vw":101.568505},{"c":101.93,"h":102.33,"l":100.6301,"n":5380,"o":101.11,"t":"2026-09-10T04:00:00Z","v":108316,"vw":101.655278},{"c":102.57,"h":103.53,"l":101.65,"n":4566,"o":103.04,"t":"2026-09-11T04:00:00Z","v":71101,"vw":102.45468},{"c":102.64,"h":103.855,"l":101.64,"n":3835,"o":102.39,"t":"2026-09-14T04:00:00Z","v":82435,"vw":102.734605},{"c":102.73,"h":103.05,"l":101.75,"n":5263,"o":102.25,"t":"2026-09-15T04:00:00Z","v":88895,"vw":102.618624},{"c":101.01,"h":102.965,"l":99.32,"n":4334,"o":102.47,"t":"2026-09-16T04:00:00Z","v":80053,"vw":101.178864},{"c":100.88,"h":102.4,"l":100.425,"n":4649,"o":102.1,"t":"2026-09-17T04:00:00Z","v":104782,"vw":101.152928},{"c":99.98,"h":100.21,"l":97.62,"n":3677,"o":99.68,"t":"2026-09-18T04:00:00Z","v":277930,"vw":99.796553},{"c":99.55,"h":100.885,"l":99.55,"n":3571,"o":100.28,"t":"2026-09-21T04:00:00Z","v":78033,"vw":99.930273},{"c":99.36,"h":100.46,"l":98.89,"n":4738,"o":100.18,"t":"2026-09-22T04:00:00Z","v":109945,"vw":99.542008},{"c":99.17,"h":99.8,"l":98.8,"n":4105,"o":99.36,"t":"2026-09-23T04:00:00Z","v":102428,"vw":99.202054},{"c":100.42,"h":100.61,"l":99.415,"n":3278,"o":99.6,"t":"2026-09-24T04:00:00Z","v":71118,"vw":100.191413},{"c":100.92,"h":101.69,"l":100.7,"n":5410,"o":101.03,"t":"2026-09-25T04:00:00Z","v":98039,"vw":101.141219},{"c":99.98,"h":101.34,"l":99.83,"n":3520,"o":100.68,"t":"2026-09-28T04:00:00Z","v":75612,"vw":100.097176},{"c":99.02,"h":100.5,"l":98.23,"n":3213,"o":100.01,"t":"2026-09-29T04:00:00Z","v":88925,"vw":99.148212},{"c":97.875,"h":99.95,"l":97.725,"n":3553,"o":99.04,"t":"2026-09-30T04:00:00Z","v":140729,"vw":98.096505},{"c":99.26,"h":99.39,"l":96.54,"n":4837,"o":97.45,"t":"2026-10-01T04:00:00Z","v":143084,"vw":98.060575},{"c":100.95,"h":101.03,"l":99.6259,"n":4282,"o":100.03,"t":"2026-10-02T04:00:00Z","v":136276,"vw":100.682472},{"c":100.03,"h":103.38,"l":99.8,"n":7073,"o":100.95,"t":"2026-10-05T04:00:00Z","v":129712,"vw":100.277228},{"c":99.02,"h":100.6,"l":98.66,"n":3554,"o":100.43,"t":"2026-10-06T04:00:00Z","v":122128,"vw":99.271127},{"c":97.56,"h":98.815,"l":97.3,"n":3627,"o":97.78,"t":"2026-10-07T04:00:00Z","v":93933,"vw":97.767178},{"c":98.54,"h":98.7856,"l":96.09,"n":3752,"o":97.27,"t":"2026-10-08T04:00:00Z","v":156122,"vw":98.325436},{"c":97.21,"h":98.5,"l":96.99,"n":3465,"o":98.17,"t":"2026-10-09T04:00:00Z","v":115233,"vw":97.534104},{"c":98.25,"h":99.185,"l":97.04,"n":3500,"o":97.04,"t":"2026-10-12T04:00:00Z","v":105061,"vw":98.389365},{"c":97.93,"h":99.2,"l":97.45,"n":3540,"o":98.78,"t":"2026-10-13T04:00:00Z","v":88556,"vw":97.927072},{"c":97.21,"h":97.675,"l":95.755,"n":4711,"o":96.58,"t":"2026-10-14T04:00:00Z","v":148168,"vw":96.920571},{"c":98.79,"h":99.3,"l":97.26,"n":4769,"o":97.79,"t":"2026-10-15T04:00:00Z","v":118733,"vw":98.361725},{"c":98.86,"h":102.86,"l":98.73,"n":4727,"o":99.19,"t":"2026-10-16T04:00:00Z","v":125667,"vw":99.2915},{"c":97.48,"h":98.9,"l":97.225,"n":3245,"o":98.88,"t":"2026-10-19T04:00:00Z","v":95183,"vw":98.023472},{"c":99.39,"h":99.79,"l":97.84,"n":5437,"o":97.92,"t":"2026-10-20T04:00:00Z","v":186222,"vw":99.12986},{"c":99.47,"h":101.01,"l":98.02,"n":5300,"o":99.5,"t":"2026-10-21T04:00:00Z","v":152431,"vw":99.276051},{"c":103.04,"h":103.135,"l":99.27,"n":6454,"o":99.27,"t":"2026-10-22T04:00:00Z","v":216286,"vw":102.017899}],"volatilityBars":[{"c":100.44,"h":100.44,"l":100.28,"n":17,"o":100.28,"t":"2026-09-21T13:30:00Z","v":595,"vw":100.315635},{"c":100.35,"h":100.885,"l":100.3,"n":362,"o":100.885,"t":"2026-09-21T13:45:00Z","v":9339,"vw":100.4888},{"c":100.45,"h":100.45,"l":100.25,"n":68,"o":100.35,"t":"2026-09-21T14:00:00Z","v":2080,"vw":100.34432},{"c":100.23,"h":100.3,"l":100.08,"n":78,"o":100.3,"t":"2026-09-21T14:15:00Z","v":1761,"vw":100.211376},{"c":100.13,"h":100.13,"l":100.13,"n":3,"o":100.13,"t":"2026-09-21T14:45:00Z","v":104,"vw":100.13},{"c":100.02,"h":100.02,"l":99.95,"n":73,"o":100,"t":"2026-09-21T15:30:00Z","v":1221,"vw":99.9925},{"c":99.9,"h":100.04,"l":99.9,"n":56,"o":100.04,"t":"2026-09-21T15:45:00Z","v":1251,"vw":99.94},{"c":99.995,"h":99.995,"l":99.8773,"n":15,"o":99.8773,"t":"2026-09-21T16:00:00Z","v":391,"vw":99.944557},{"c":99.85,"h":99.85,"l":99.85,"n":17,"o":99.85,"t":"2026-09-21T16:15:00Z","v":413,"vw":99.85},{"c":99.98,"h":99.98,"l":99.98,"n":13,"o":99.98,"t":"2026-09-21T16:30:00Z","v":227,"vw":99.98},{"c":99.94,"h":99.94,"l":99.78,"n":35,"o":99.78,"t":"2026-09-21T16:45:00Z","v":732,"vw":99.833333},{"c":100.08,"h":100.08,"l":99.925,"n":11,"o":99.925,"t":"2026-09-21T17:00:00Z","v":398,"vw":100.028161},{"c":99.9979,"h":99.9979,"l":99.9979,"n":4,"o":99.9979,"t":"2026-09-21T17:15:00Z","v":241,"vw":99.9979},{"c":99.785,"h":99.81,"l":99.68,"n":74,"o":99.77,"t":"2026-09-21T17:30:00Z","v":2519,"vw":99.735333},{"c":99.73,"h":99.73,"l":99.73,"n":5,"o":99.73,"t":"2026-09-21T18:00:00Z","v":332,"vw":99.73},{"c":100.015,"h":100.015,"l":99.85,"n":40,"o":99.85,"t":"2026-09-21T18:15:00Z","v":711,"vw":99.929327},{"c":100.035,"h":100.035,"l":100.035,"n":8,"o":100.035,"t":"2026-09-21T18:30:00Z","v":240,"vw":100.035},{"c":100.32,"h":100.32,"l":100.17,"n":51,"o":100.17,"t":"2026-09-21T18:45:00Z","v":1194,"vw":100.2325},{"c":100.285,"h":100.285,"l":100.285,"n":6,"o":100.285,"t":"2026-09-21T19:00:00Z","v":143,"vw":100.285},{"c":100.22,"h":100.355,"l":100.22,"n":138,"o":100.355,"t":"2026-09-21T19:15:00Z","v":3842,"vw":100.251503},{"c":100.26,"h":100.29,"l":100.04,"n":161,"o":100.29,"t":"2026-09-21T19:30:00Z","v":4998,"vw":100.171122},{"c":99.66,"h":100.335,"l":99.59,"n":499,"o":100.335,"t":"2026-09-21T19:45:00Z","v":10385,"vw":99.821637},{"c":99.55,"h":99.55,"l":99.55,"n":12,"o":99.55,"t":"2026-09-21T20:00:00Z","v":15316,"vw":99.55},{"c":99.6,"h":99.6,"l":99.6,"n":5,"o":99.6,"t":"2026-09-22T08:45:00Z","v":1989,"vw":99.6},{"c":99.5,"h":99.5,"l":99.5,"n":2,"o":99.5,"t":"2026-09-22T09:00:00Z","v":1986,"vw":99.5},{"c":99.8,"h":100.46,"l":99.055,"n":646,"o":100.18,"t":"2026-09-22T13:30:00Z","v":15553,"vw":99.704895},{"c":100.12,"h":100.12,"l":99.6,"n":49,"o":99.61,"t":"2026-09-22T13:45:00Z","v":1828,"vw":99.778021},{"c":99.91,"h":100.29,"l":99.91,"n":89,"o":100.155,"t":"2026-09-22T14:00:00Z","v":2849,"vw":99.996812},{"c":99.56,"h":99.93,"l":99.48,"n":58,"o":99.915,"t":"2026-09-22T14:15:00Z","v":1741,"vw":99.726584},{"c":99.375,"h":99.76,"l":98.99,"n":27,"o":99.57,"t":"2026-09-22T14:30:00Z","v":1152,"vw":99.398187},{"c":98.89,"h":99.24,"l":98.89,"n":91,"o":99.22,"t":"2026-09-22T14:45:00Z","v":2104,"vw":99.050927},{"c":99.48,"h":99.54,"l":99.338,"n":48,"o":99.34,"t":"2026-09-22T15:00:00Z","v":1659,"vw":99.436182},{"c":99.52,"h":99.52,"l":99.52,"n":10,"o":99.52,"t":"2026-09-22T15:15:00Z","v":124,"vw":99.52},{"c":99.7099,"h":99.7099,"l":99.7099,"n":9,"o":99.7099,"t":"2026-09-22T15:30:00Z","v":435,"vw":99.7099},{"c":99.86,"h":99.86,"l":99.595,"n":31,"o":99.595,"t":"2026-09-22T15:45:00Z","v":379,"vw":99.7275},{"c":99.8,"h":99.88,"l":99.8,"n":43,"o":99.87,"t":"2026-09-22T16:00:00Z","v":791,"vw":99.8575},{"c":99.66,"h":99.67,"l":99.66,"n":17,"o":99.67,"t":"2026-09-22T16:15:00Z","v":500,"vw":99.665},{"c":99.63,"h":99.8035,"l":99.61,"n":30,"o":99.61,"t":"2026-09-22T16:30:00Z","v":890,"vw":99.742516},{"c":99.5,"h":99.73,"l":99.5,"n":104,"o":99.73,"t":"2026-09-22T17:00:00Z","v":2859,"vw":99.594776},{"c":99.4,"h":99.4,"l":99.2,"n":11,"o":99.2,"t":"2026-09-22T17:15:00Z","v":405,"vw":99.3},{"c":99.59,"h":99.65,"l":99.4,"n":101,"o":99.4,"t":"2026-09-22T17:30:00Z","v":2281,"vw":99.548571},{"c":100.145,"h":100.145,"l":100.145,"n":39,"o":100.145,"t":"2026-09-22T17:45:00Z","v":376,"vw":100.145},{"c":100.01,"h":100.205,"l":100.01,"n":22,"o":100.205,"t":"2026-09-22T18:00:00Z","v":654,"vw":100.046449},{"c":100.19,"h":100.19,"l":100.125,"n":37,"o":100.15,"t":"2026-09-22T18:30:00Z","v":955,"vw":100.160825},{"c":99.99,"h":100.02,"l":99.94,"n":32,"o":100.02,"t":"2026-09-22T19:00:00Z","v":1163,"vw":99.980625},{"c":99.99,"h":99.99,"l":99.99,"n":19,"o":99.99,"t":"2026-09-22T19:15:00Z","v":457,"vw":99.99},{"c":100.08,"h":100.13,"l":100.04,"n":111,"o":100.04,"t":"2026-09-22T19:30:00Z","v":2772,"vw":100.087917},{"c":99.23,"h":100.04,"l":99.23,"n":741,"o":100.04,"t":"2026-09-22T19:45:00Z","v":17365,"vw":99.459073},{"c":99.36,"h":99.36,"l":99.36,"n":14,"o":99.36,"t":"2026-09-22T20:00:00Z","v":22954,"vw":99.36},{"c":99.36,"h":99.36,"l":99.36,"n":11,"o":99.36,"t":"2026-09-22T21:30:00Z","v":507,"vw":99.36},{"c":99.36,"h":99.36,"l":99.36,"n":7,"o":99.36,"t":"2026-09-22T21:45:00Z","v":501,"vw":99.36},{"c":98.85,"h":99.36,"l":98.85,"n":29,"o":99.36,"t":"2026-09-23T12:00:00Z","v":782,"vw":99.002023},{"c":99.26,"h":99.36,"l":98.8,"n":339,"o":99.36,"t":"2026-09-23T13:30:00Z","v":21108,"vw":99.067825},{"c":99.625,"h":99.63,"l":99.05,"n":57,"o":99.26,"t":"2026-09-23T13:45:00Z","v":1343,"vw":99.292257},{"c":99.5,"h":99.505,"l":99.05,"n":47,"o":99.21,"t":"2026-09-23T14:00:00Z","v":1654,"vw":99.229231},{"c":99.67,"h":99.67,"l":99.67,"n":13,"o":99.67,"t":"2026-09-23T14:15:00Z","v":266,"vw":99.67},{"c":99.37,"h":99.48,"l":98.975,"n":201,"o":99.11,"t":"2026-09-23T14:45:00Z","v":6280,"vw":99.218707},{"c":99.8,"h":99.8,"l":99.35,"n":34,"o":99.35,"t":"2026-09-23T15:00:00Z","v":762,"vw":99.6575},{"c":99.57,"h":99.63,"l":99.57,"n":66,"o":99.63,"t":"2026-09-23T15:15:00Z","v":1237,"vw":99.6},{"c":99.425,"h":99.425,"l":99.425,"n":12,"o":99.425,"t":"2026-09-23T15:30:00Z","v":317,"vw":99.425},{"c":99.515,"h":99.7198,"l":99.48,"n":68,"o":99.48,"t":"2026-09-23T16:00:00Z","v":2766,"vw":99.652353},{"c":99.58,"h":99.58,"l":99.58,"n":12,"o":99.58,"t":"2026-09-23T16:15:00Z","v":282,"vw":99.58},{"c":99.69,"h":99.69,"l":99.69,"n":9,"o":99.69,"t":"2026-09-23T16:30:00Z","v":241,"vw":99.69},{"c":99.66,"h":99.66,"l":99.65,"n":14,"o":99.65,"t":"2026-09-23T16:45:00Z","v":923,"vw":99.65711},{"c":99.41,"h":99.45,"l":99.3,"n":84,"o":99.31,"t":"2026-09-23T17:00:00Z","v":1772,"vw":99.365556},{"c":99.4925,"h":99.4925,"l":99.4925,"n":11,"o":99.4925,"t":"2026-09-23T17:15:00Z","v":161,"vw":99.4925},{"c":99.41,"h":99.41,"l":99.26,"n":43,"o":99.3,"t":"2026-09-23T17:30:00Z","v":857,"vw":99.31},{"c":99.53,"h":99.53,"l":99.46,"n":35,"o":99.46,"t":"2026-09-23T17:45:00Z","v":736,"vw":99.483333},{"c":99.38,"h":99.38,"l":99.38,"n":33,"o":99.38,"t":"2026-09-23T18:00:00Z","v":423,"vw":99.38},{"c":99.3,"h":99.38,"l":99.3,"n":36,"o":99.36,"t":"2026-09-23T18:30:00Z","v":1057,"vw":99.335},{"c":99.51,"h":99.51,"l":99.24,"n":49,"o":99.28,"t":"2026-09-23T18:45:00Z","v":1041,"vw":99.322},{"c":99.62,"h":99.62,"l":99.61,"n":20,"o":99.61,"t":"2026-09-23T19:00:00Z","v":639,"vw":99.616667},{"c":99.455,"h":99.65,"l":99.355,"n":87,"o":99.65,"t":"2026-09-23T19:15:00Z","v":2991,"vw":99.557857},{"c":99.33,"h":99.455,"l":99.32,"n":49,"o":99.455,"t":"2026-09-23T19:30:00Z","v":2032,"vw":99.353214},{"c":99.12,"h":99.39,"l":99.05,"n":500,"o":99.39,"t":"2026-09-23T19:45:00Z","v":12708,"vw":99.182183},{"c":99.17,"h":99.17,"l":99.17,"n":24,"o":99.17,"t":"2026-09-23T20:00:00Z","v":18147,"vw":99.17},{"c":99.95,"h":99.95,"l":99.46,"n":285,"o":99.6,"t":"2026-09-24T13:30:00Z","v":6570,"vw":99.689505},{"c":99.625,"h":99.625,"l":99.625,"n":4,"o":99.625,"t":"2026-09-24T13:45:00Z","v":108,"vw":99.625},{"c":99.67,"h":99.78,"l":99.65,"n":37,"o":99.78,"t":"2026-09-24T14:00:00Z","v":2543,"vw":99.711949},{"c":99.875,"h":99.875,"l":99.65,"n":61,"o":99.65,"t":"2026-09-24T14:15:00Z","v":1505,"vw":99.785},{"c":99.87,"h":99.87,"l":99.87,"n":6,"o":99.87,"t":"2026-09-24T14:30:00Z","v":430,"vw":99.87},{"c":99.5,"h":99.51,"l":99.5,"n":37,"o":99.51,"t":"2026-09-24T14:45:00Z","v":789,"vw":99.505},{"c":99.515,"h":99.515,"l":99.515,"n":6,"o":99.515,"t":"2026-09-24T15:30:00Z","v":148,"vw":99.515},{"c":99.415,"h":99.52,"l":99.415,"n":36,"o":99.52,"t":"2026-09-24T15:45:00Z","v":289,"vw":99.4675},{"c":99.63,"h":99.63,"l":99.63,"n":64,"o":99.63,"t":"2026-09-24T16:00:00Z","v":461,"vw":99.63},{"c":99.87,"h":100.485,"l":99.86,"n":197,"o":99.91,"t":"2026-09-24T16:15:00Z","v":5263,"vw":100.022714},{"c":100.21,"h":100.49,"l":99.79,"n":41,"o":99.79,"t":"2026-09-24T16:30:00Z","v":1214,"vw":100.090537},{"c":100.29,"h":100.35,"l":100.29,"n":62,"o":100.35,"t":"2026-09-24T16:45:00Z","v":1096,"vw":100.315742},{"c":100.18,"h":100.185,"l":99.99,"n":18,"o":99.99,"t":"2026-09-24T17:00:00Z","v":532,"vw":100.120065},{"c":100.175,"h":100.2,"l":100.175,"n":7,"o":100.2,"t":"2026-09-24T17:15:00Z","v":229,"vw":100.1875},{"c":100.08,"h":100.1,"l":99.9,"n":52,"o":100.01,"t":"2026-09-24T17:30:00Z","v":1758,"vw":99.987143},{"c":100.055,"h":100.055,"l":100.055,"n":4,"o":100.055,"t":"2026-09-24T17:45:00Z","v":135,"vw":100.055},{"c":100.05,"h":100.05,"l":100.05,"n":13,"o":100.05,"t":"2026-09-24T18:00:00Z","v":289,"vw":100.05},{"c":100.06,"h":100.06,"l":100.06,"n":20,"o":100.06,"t":"2026-09-24T18:30:00Z","v":177,"vw":100.06},{"c":100.07,"h":100.09,"l":100.065,"n":36,"o":100.09,"t":"2026-09-24T18:45:00Z","v":565,"vw":100.07462},{"c":100.275,"h":100.275,"l":100.24,"n":39,"o":100.24,"t":"2026-09-24T19:00:00Z","v":743,"vw":100.252273},{"c":100.21,"h":100.21,"l":100.02,"n":64,"o":100.04,"t":"2026-09-24T19:15:00Z","v":722,"vw":100.106078},{"c":100.24,"h":100.25,"l":100.17,"n":97,"o":100.18,"t":"2026-09-24T19:30:00Z","v":2032,"vw":100.208492},{"c":100.44,"h":100.61,"l":100.205,"n":316,"o":100.3388,"t":"2026-09-24T19:45:00Z","v":6727,"vw":100.361803},{"c":100.42,"h":100.42,"l":100.42,"n":13,"o":100.42,"t":"2026-09-24T20:00:00Z","v":19741,"vw":100.42},{"c":100.42,"h":100.42,"l":100.2,"n":43,"o":100.42,"t":"2026-09-25T08:15:00Z","v":2234,"vw":100.399945},{"c":101.42,"h":101.42,"l":100.9,"n":250,"o":101.03,"t":"2026-09-25T13:30:00Z","v":4670,"vw":101.10715},{"c":100.825,"h":101.055,"l":100.7,"n":135,"o":101.03,"t":"2026-09-25T14:00:00Z","v":4820,"vw":100.9468},{"c":100.995,"h":100.995,"l":100.995,"n":9,"o":100.995,"t":"2026-09-25T14:30:00Z","v":131,"vw":100.995},{"c":100.93,"h":100.93,"l":100.93,"n":19,"o":100.93,"t":"2026-09-25T15:00:00Z","v":910,"vw":100.93},{"c":101.38,"h":101.38,"l":101.38,"n":17,"o":101.38,"t":"2026-09-25T15:15:00Z","v":234,"vw":101.38},{"c":101.09,"h":101.34,"l":100.88,"n":41,"o":101.09,"t":"2026-09-25T15:30:00Z","v":946,"vw":101.109784},{"c":101.17,"h":101.33,"l":101.09,"n":117,"o":101.09,"t":"2026-09-25T15:45:00Z","v":3664,"vw":101.271245},{"c":101.57,"h":101.61,"l":101.31,"n":134,"o":101.31,"t":"2026-09-25T16:00:00Z","v":2443,"vw":101.477524},{"c":101.5,"h":101.6278,"l":101.5,"n":30,"o":101.57,"t":"2026-09-25T16:15:00Z","v":1165,"vw":101.57317},{"c":101.49,"h":101.665,"l":101.49,"n":50,"o":101.58,"t":"2026-09-25T16:30:00Z","v":1001,"vw":101.56625},{"c":101.59,"h":101.6,"l":101.44,"n":53,"o":101.52,"t":"2026-09-25T16:45:00Z","v":1154,"vw":101.555},{"c":101.17,"h":101.42,"l":101.16,"n":119,"o":101.39,"t":"2026-09-25T17:30:00Z","v":4281,"vw":101.25535},{"c":101.25,"h":101.25,"l":101.25,"n":82,"o":101.25,"t":"2026-09-25T17:45:00Z","v":2541,"vw":101.25},{"c":101.155,"h":101.16,"l":101.155,"n":24,"o":101.16,"t":"2026-09-25T18:00:00Z","v":442,"vw":101.1575},{"c":101.19,"h":101.25,"l":101.17,"n":173,"o":101.25,"t":"2026-09-25T18:15:00Z","v":6252,"vw":101.232033},{"c":101.56,"h":101.56,"l":101.56,"n":28,"o":101.56,"t":"2026-09-25T18:45:00Z","v":704,"vw":101.56},{"c":101.41,"h":101.575,"l":101.35,"n":268,"o":101.575,"t":"2026-09-25T19:00:00Z","v":3524,"vw":101.408944},{"c":101.435,"h":101.55,"l":101.23,"n":253,"o":101.42,"t":"2026-09-25T19:30:00Z","v":6079,"vw":101.466227},{"c":101,"h":101.69,"l":100.845,"n":759,"o":101.535,"t":"2026-09-25T19:45:00Z","v":16785,"vw":101.250372},{"c":100.92,"h":101.14,"l":100.92,"n":10,"o":101.14,"t":"2026-09-25T20:00:00Z","v":15556,"vw":100.921422},{"c":100.46,"h":100.68,"l":100.35,"n":197,"o":100.68,"t":"2026-09-28T13:30:00Z","v":1336,"vw":100.549852},{"c":100.47,"h":100.7,"l":100.215,"n":325,"o":100.6,"t":"2026-09-28T13:45:00Z","v":5592,"vw":100.588679},{"c":101.34,"h":101.34,"l":101.34,"n":6,"o":101.34,"t":"2026-09-28T14:00:00Z","v":173,"vw":101.34},{"c":100.21,"h":100.855,"l":100.21,"n":51,"o":100.855,"t":"2026-09-28T14:15:00Z","v":1542,"vw":100.40216},{"c":100.19,"h":100.21,"l":100,"n":61,"o":100.21,"t":"2026-09-28T14:45:00Z","v":2179,"vw":100.039375},{"c":99.905,"h":99.905,"l":99.905,"n":22,"o":99.905,"t":"2026-09-28T15:00:00Z","v":324,"vw":99.905},{"c":100.17,"h":100.17,"l":100.17,"n":6,"o":100.17,"t":"2026-09-28T15:30:00Z","v":108,"vw":100.17},{"c":99.98,"h":100.18,"l":99.98,"n":25,"o":100.18,"t":"2026-09-28T16:00:00Z","v":488,"vw":100.08},{"c":100.47,"h":100.47,"l":100.22,"n":77,"o":100.22,"t":"2026-09-28T16:15:00Z","v":2026,"vw":100.356992},{"c":100.35,"h":100.35,"l":100.35,"n":7,"o":100.35,"t":"2026-09-28T16:30:00Z","v":342,"vw":100.35},{"c":100.4,"h":100.4,"l":100.39,"n":13,"o":100.39,"t":"2026-09-28T17:00:00Z","v":391,"vw":100.395},{"c":100.44,"h":100.44,"l":100.44,"n":13,"o":100.44,"t":"2026-09-28T17:15:00Z","v":534,"vw":100.44},{"c":100.735,"h":100.75,"l":100.735,"n":15,"o":100.75,"t":"2026-09-28T17:30:00Z","v":317,"vw":100.742537},{"c":100.44,"h":100.44,"l":100.44,"n":8,"o":100.44,"t":"2026-09-28T17:45:00Z","v":258,"vw":100.44},{"c":100.24,"h":100.27,"l":100.17,"n":71,"o":100.27,"t":"2026-09-28T18:00:00Z","v":1676,"vw":100.24625},{"c":100.07,"h":100.235,"l":100.07,"n":46,"o":100.235,"t":"2026-09-28T19:00:00Z","v":1185,"vw":100.155834},{"c":100.14,"h":100.14,"l":99.995,"n":26,"o":99.995,"t":"2026-09-28T19:15:00Z","v":587,"vw":100.0675},{"c":100.29,"h":100.29,"l":100.02,"n":59,"o":100.02,"t":"2026-09-28T19:30:00Z","v":1528,"vw":100.210116},{"c":100.11,"h":100.11,"l":99.83,"n":543,"o":100.03,"t":"2026-09-28T19:45:00Z","v":14377,"vw":99.985409},{"c":99.98,"h":99.98,"l":99.98,"n":23,"o":99.98,"t":"2026-09-28T20:00:00Z","v":27313,"vw":99.98},{"c":100,"h":100,"l":100,"n":29,"o":100,"t":"2026-09-29T08:30:00Z","v":1504,"vw":100},{"c":99.9,"h":100.5,"l":99.8,"n":258,"o":100.01,"t":"2026-09-29T13:30:00Z","v":10215,"vw":100.001243},{"c":99.4375,"h":100.01,"l":99.4375,"n":91,"o":100,"t":"2026-09-29T13:45:00Z","v":3975,"vw":99.951081},{"c":99.07,"h":99.07,"l":99.07,"n":4,"o":99.07,"t":"2026-09-29T14:30:00Z","v":535,"vw":99.07},{"c":99.055,"h":99.055,"l":99.055,"n":24,"o":99.055,"t":"2026-09-29T14:45:00Z","v":359,"vw":99.055},{"c":98.83,"h":98.9,"l":98.74,"n":78,"o":98.74,"t":"2026-09-29T15:00:00Z","v":4721,"vw":98.829835},{"c":99.04,"h":99.135,"l":98.85,"n":26,"o":98.85,"t":"2026-09-29T15:15:00Z","v":1615,"vw":98.980104},{"c":98.6,"h":98.84,"l":98.6,"n":59,"o":98.78,"t":"2026-09-29T15:30:00Z","v":1441,"vw":98.738403},{"c":98.54,"h":98.8,"l":98.54,"n":28,"o":98.8,"t":"2026-09-29T15:45:00Z","v":561,"vw":98.67},{"c":98.56,"h":98.7,"l":98.3301,"n":54,"o":98.53,"t":"2026-09-29T16:00:00Z","v":2317,"vw":98.483447},{"c":98.26,"h":98.655,"l":98.26,"n":108,"o":98.59,"t":"2026-09-29T16:15:00Z","v":4028,"vw":98.533},{"c":98.49,"h":98.5,"l":98.43,"n":36,"o":98.43,"t":"2026-09-29T16:30:00Z","v":1210,"vw":98.474286},{"c":98.665,"h":98.8789,"l":98.665,"n":24,"o":98.69,"t":"2026-09-29T16:45:00Z","v":1205,"vw":98.714365},{"c":98.425,"h":98.445,"l":98.42,"n":40,"o":98.42,"t":"2026-09-29T17:00:00Z","v":1023,"vw":98.43},{"c":98.4,"h":98.4,"l":98.4,"n":2,"o":98.4,"t":"2026-09-29T17:30:00Z","v":139,"vw":98.4},{"c":98.23,"h":98.28,"l":98.23,"n":35,"o":98.28,"t":"2026-09-29T17:45:00Z","v":910,"vw":98.254286},{"c":98.26,"h":98.26,"l":98.26,"n":38,"o":98.26,"t":"2026-09-29T18:00:00Z","v":765,"vw":98.26},{"c":98.62,"h":98.62,"l":98.56,"n":35,"o":98.56,"t":"2026-09-29T18:15:00Z","v":1053,"vw":98.585},{"c":98.77,"h":98.88,"l":98.555,"n":97,"o":98.6,"t":"2026-09-29T18:30:00Z","v":3629,"vw":98.793098},{"c":98.975,"h":98.975,"l":98.975,"n":3,"o":98.975,"t":"2026-09-29T18:45:00Z","v":220,"vw":98.975},{"c":98.82,"h":98.97,"l":98.82,"n":71,"o":98.935,"t":"2026-09-29T19:00:00Z","v":3163,"vw":98.939879},{"c":98.98,"h":98.98,"l":98.935,"n":31,"o":98.935,"t":"2026-09-29T19:30:00Z","v":457,"vw":98.9575},{"c":99.05,"h":99.21,"l":98.91,"n":446,"o":99.03,"t":"2026-09-29T19:45:00Z","v":10686,"vw":99.054438},{"c":99.02,"h":99.02,"l":99.02,"n":13,"o":99.02,"t":"2026-09-29T20:00:00Z","v":18509,"vw":99.02},{"c":99.36,"h":99.95,"l":98.76,"n":428,"o":99.04,"t":"2026-09-30T13:30:00Z","v":8331,"vw":99.286264},{"c":99.115,"h":99.115,"l":99,"n":22,"o":99,"t":"2026-09-30T13:45:00Z","v":938,"vw":99.038333},{"c":99.11,"h":99.11,"l":98.85,"n":22,"o":99.045,"t":"2026-09-30T14:00:00Z","v":921,"vw":98.95778},{"c":99.09,"h":99.35,"l":98.85,"n":81,"o":99.07,"t":"2026-09-30T14:15:00Z","v":2677,"vw":99.1025},{"c":98.78,"h":98.82,"l":98.78,"n":34,"o":98.81,"t":"2026-09-30T14:30:00Z","v":1203,"vw":98.805},{"c":98.725,"h":98.75,"l":98.715,"n":44,"o":98.715,"t":"2026-09-30T14:45:00Z","v":1414,"vw":98.730762},{"c":98.72,"h":98.72,"l":98.72,"n":26,"o":98.72,"t":"2026-09-30T15:15:00Z","v":990,"vw":98.72},{"c":98.47,"h":98.6,"l":98.43,"n":85,"o":98.6,"t":"2026-09-30T15:30:00Z","v":2200,"vw":98.490529},{"c":98.35,"h":98.35,"l":98.35,"n":19,"o":98.35,"t":"2026-09-30T15:45:00Z","v":537,"vw":98.35},{"c":98.42,"h":98.58,"l":98.42,"n":40,"o":98.58,"t":"2026-09-30T16:00:00Z","v":1634,"vw":98.48125},{"c":98.22,"h":98.42,"l":98.22,"n":73,"o":98.42,"t":"2026-09-30T16:15:00Z","v":3541,"vw":98.336364},{"c":98.36,"h":98.36,"l":98.1001,"n":53,"o":98.1001,"t":"2026-09-30T16:30:00Z","v":1746,"vw":98.263846},{"c":98.375,"h":98.375,"l":98.375,"n":5,"o":98.375,"t":"2026-09-30T16:45:00Z","v":141,"vw":98.375},{"c":98.14,"h":98.29,"l":98.14,"n":51,"o":98.2,"t":"2026-09-30T17:00:00Z","v":1145,"vw":98.177974},{"c":97.96,"h":97.98,"l":97.95,"n":22,"o":97.98,"t":"2026-09-30T17:15:00Z","v":740,"vw":97.962},{"c":98.09,"h":98.12,"l":97.935,"n":70,"o":98.03,"t":"2026-09-30T17:30:00Z","v":4642,"vw":97.973064},{"c":97.955,"h":98.22,"l":97.91,"n":48,"o":98.22,"t":"2026-09-30T17:45:00Z","v":1550,"vw":98.031075},{"c":97.9575,"h":97.9575,"l":97.9575,"n":4,"o":97.9575,"t":"2026-09-30T18:00:00Z","v":115,"vw":97.9575},{"c":97.83,"h":97.84,"l":97.83,"n":21,"o":97.84,"t":"2026-09-30T18:15:00Z","v":544,"vw":97.835},{"c":98.1,"h":98.1,"l":98.02,"n":29,"o":98.02,"t":"2026-09-30T18:30:00Z","v":760,"vw":98.084},{"c":97.87,"h":98.03,"l":97.87,"n":37,"o":98.03,"t":"2026-09-30T18:45:00Z","v":986,"vw":97.935008},{"c":98.22,"h":98.22,"l":98.03,"n":61,"o":98.03,"t":"2026-09-30T19:15:00Z","v":1875,"vw":98.071389},{"c":98.14,"h":98.415,"l":98.06,"n":215,"o":98.41,"t":"2026-09-30T19:30:00Z","v":7350,"vw":98.245429},{"c":97.74,"h":98.14,"l":97.725,"n":570,"o":98.14,"t":"2026-09-30T19:45:00Z","v":26038,"vw":97.902552},{"c":97.875,"h":97.875,"l":97.875,"n":19,"o":97.875,"t":"2026-09-30T20:00:00Z","v":48951,"vw":97.875},{"c":98.04,"h":98.04,"l":98,"n":29,"o":98,"t":"2026-09-30T20:45:00Z","v":3002,"vw":98.019993},{"c":96.93,"h":97.45,"l":96.69,"n":130,"o":97.45,"t":"2026-10-01T13:30:00Z","v":3876,"vw":97.145524},{"c":97.22,"h":97.94,"l":96.865,"n":100,"o":97.14,"t":"2026-10-01T13:45:00Z","v":4592,"vw":97.506321},{"c":97.38,"h":97.475,"l":96.54,"n":169,"o":97,"t":"2026-10-01T14:00:00Z","v":7049,"vw":97.201757},{"c":97.125,"h":97.36,"l":96.75,"n":747,"o":96.94,"t":"2026-10-01T14:15:00Z","v":24715,"vw":96.932706},{"c":97.3,"h":97.7,"l":96.96,"n":449,"o":97.19,"t":"2026-10-01T14:30:00Z","v":14312,"vw":97.316371},{"c":97.14,"h":97.18,"l":97.1,"n":59,"o":97.1,"t":"2026-10-01T14:45:00Z","v":2390,"vw":97.141699},{"c":97.085,"h":97.085,"l":96.9,"n":69,"o":96.9,"t":"2026-10-01T15:00:00Z","v":1267,"vw":96.986315},{"c":97.48,"h":97.48,"l":97.28,"n":14,"o":97.28,"t":"2026-10-01T15:15:00Z","v":699,"vw":97.3425},{"c":97.655,"h":97.83,"l":97.37,"n":34,"o":97.37,"t":"2026-10-01T15:30:00Z","v":1461,"vw":97.70537},{"c":98.05,"h":98.05,"l":97.68,"n":106,"o":97.94,"t":"2026-10-01T15:45:00Z","v":3975,"vw":97.985938},{"c":98.2,"h":98.245,"l":98.05,"n":60,"o":98.05,"t":"2026-10-01T16:00:00Z","v":4173,"vw":98.120349},{"c":98.44,"h":98.48,"l":98.185,"n":105,"o":98.185,"t":"2026-10-01T16:15:00Z","v":3959,"vw":98.328601},{"c":98.69,"h":98.69,"l":98.515,"n":37,"o":98.515,"t":"2026-10-01T16:30:00Z","v":1198,"vw":98.604286},{"c":98.765,"h":98.765,"l":98.765,"n":2,"o":98.765,"t":"2026-10-01T16:45:00Z","v":200,"vw":98.765},{"c":98.585,"h":98.91,"l":98.53,"n":82,"o":98.58,"t":"2026-10-01T17:00:00Z","v":6221,"vw":98.668848},{"c":98.775,"h":98.775,"l":98.775,"n":8,"o":98.775,"t":"2026-10-01T17:15:00Z","v":308,"vw":98.775},{"c":98.88,"h":98.88,"l":98.645,"n":115,"o":98.72,"t":"2026-10-01T17:30:00Z","v":7162,"vw":98.70866},{"c":98.465,"h":99.02,"l":98.465,"n":94,"o":98.83,"t":"2026-10-01T18:00:00Z","v":5413,"vw":98.887436},{"c":98.855,"h":98.93,"l":98.77,"n":96,"o":98.77,"t":"2026-10-01T18:30:00Z","v":4934,"vw":98.834218},{"c":98.817,"h":98.817,"l":98.817,"n":5,"o":98.817,"t":"2026-10-01T18:45:00Z","v":420,"vw":98.817},{"c":98.97,"h":98.97,"l":98.97,"n":8,"o":98.97,"t":"2026-10-01T19:00:00Z","v":114,"vw":98.97},{"c":99.05,"h":99.1899,"l":98.84,"n":47,"o":98.84,"t":"2026-10-01T19:15:00Z","v":804,"vw":99.058233},{"c":98.87,"h":99.17,"l":98.8575,"n":192,"o":99.17,"t":"2026-10-01T19:30:00Z","v":4989,"vw":99.067568},{"c":99.3,"h":99.39,"l":98.99,"n":331,"o":98.99,"t":"2026-10-01T19:45:00Z","v":6973,"vw":99.209655},{"c":99.26,"h":99.26,"l":99.26,"n":15,"o":99.26,"t":"2026-10-01T20:00:00Z","v":17456,"vw":99.26},{"c":101,"h":101,"l":100.03,"n":92,"o":100.03,"t":"2026-10-02T13:30:00Z","v":2237,"vw":100.231327},{"c":100.795,"h":100.8,"l":100.565,"n":40,"o":100.565,"t":"2026-10-02T13:45:00Z","v":1065,"vw":100.705769},{"c":100.4,"h":100.61,"l":100.22,"n":116,"o":100.22,"t":"2026-10-02T14:00:00Z","v":1997,"vw":100.447},{"c":100.74,"h":100.74,"l":100.535,"n":38,"o":100.535,"t":"2026-10-02T14:15:00Z","v":738,"vw":100.671667},{"c":100.75,"h":100.75,"l":100.69,"n":63,"o":100.69,"t":"2026-10-02T14:30:00Z","v":1611,"vw":100.72},{"c":100.88,"h":100.99,"l":100.54,"n":80,"o":100.54,"t":"2026-10-02T14:45:00Z","v":4249,"vw":100.772121},{"c":100.08,"h":100.44,"l":100.08,"n":177,"o":100.44,"t":"2026-10-02T15:00:00Z","v":4883,"vw":100.266428},{"c":100.15,"h":100.15,"l":99.895,"n":81,"o":99.975,"t":"2026-10-02T15:15:00Z","v":2104,"vw":100.025753},{"c":100.36,"h":100.46,"l":100.36,"n":34,"o":100.46,"t":"2026-10-02T15:30:00Z","v":619,"vw":100.41},{"c":100.035,"h":100.035,"l":100.035,"n":11,"o":100.035,"t":"2026-10-02T15:45:00Z","v":292,"vw":100.035},{"c":99.715,"h":99.9,"l":99.67,"n":107,"o":99.9,"t":"2026-10-02T16:00:00Z","v":4224,"vw":99.793623},{"c":99.87,"h":99.88,"l":99.87,"n":80,"o":99.88,"t":"2026-10-02T16:15:00Z","v":1624,"vw":99.873333},{"c":99.75,"h":99.87,"l":99.75,"n":98,"o":99.87,"t":"2026-10-02T16:30:00Z","v":2147,"vw":99.817253},{"c":99.87,"h":99.87,"l":99.87,"n":10,"o":99.87,"t":"2026-10-02T17:00:00Z","v":278,"vw":99.87},{"c":99.71,"h":99.87,"l":99.71,"n":119,"o":99.87,"t":"2026-10-02T17:15:00Z","v":2442,"vw":99.775668},{"c":99.77,"h":99.81,"l":99.6259,"n":49,"o":99.6259,"t":"2026-10-02T17:30:00Z","v":1083,"vw":99.743344},{"c":99.7,"h":99.71,"l":99.7,"n":43,"o":99.71,"t":"2026-10-02T17:45:00Z","v":811,"vw":99.705},{"c":100.065,"h":100.065,"l":99.68,"n":50,"o":99.68,"t":"2026-10-02T18:00:00Z","v":1695,"vw":99.918834},{"c":99.85,"h":99.87,"l":99.85,"n":25,"o":99.87,"t":"2026-10-02T18:15:00Z","v":351,"vw":99.86},{"c":100.145,"h":100.145,"l":99.89,"n":67,"o":99.97,"t":"2026-10-02T18:30:00Z","v":2147,"vw":100.0275},{"c":100.125,"h":100.125,"l":100.095,"n":27,"o":100.095,"t":"2026-10-02T18:45:00Z","v":710,"vw":100.107},{"c":100.43,"h":100.43,"l":100.37,"n":45,"o":100.37,"t":"2026-10-02T19:00:00Z","v":1283,"vw":100.411951},{"c":100.49,"h":100.49,"l":100.26,"n":75,"o":100.32,"t":"2026-10-02T19:15:00Z","v":2402,"vw":100.376964},{"c":100.65,"h":100.66,"l":100.51,"n":134,"o":100.51,"t":"2026-10-02T19:30:00Z","v":2545,"vw":100.575769},{"c":100.93,"h":101.03,"l":100.5,"n":791,"o":100.66,"t":"2026-10-02T19:45:00Z","v":20726,"vw":100.859659},{"c":100.95,"h":100.95,"l":100.74,"n":27,"o":100.79,"t":"2026-10-02T20:00:00Z","v":55472,"vw":100.94861},{"c":100.25,"h":103.38,"l":99.8,"n":732,"o":100.95,"t":"2026-10-05T13:30:00Z","v":17870,"vw":100.441412},{"c":100.455,"h":100.455,"l":99.81,"n":323,"o":100.04,"t":"2026-10-05T13:45:00Z","v":8301,"vw":100.135426},{"c":100.475,"h":100.51,"l":100.01,"n":101,"o":100.455,"t":"2026-10-05T14:00:00Z","v":2853,"vw":100.202302},{"c":101.07,"h":101.07,"l":100.56,"n":133,"o":100.56,"t":"2026-10-05T14:15:00Z","v":9008,"vw":100.908691},{"c":100.77,"h":101.02,"l":100.77,"n":30,"o":100.78,"t":"2026-10-05T14:30:00Z","v":702,"vw":100.856667},{"c":100.64,"h":100.735,"l":100.3225,"n":121,"o":100.62,"t":"2026-10-05T14:45:00Z","v":3377,"vw":100.584219},{"c":100.37,"h":100.465,"l":100.325,"n":24,"o":100.325,"t":"2026-10-05T15:00:00Z","v":567,"vw":100.38474},{"c":100.39,"h":100.475,"l":100.32,"n":76,"o":100.385,"t":"2026-10-05T15:15:00Z","v":1064,"vw":100.394644},{"c":100.355,"h":100.355,"l":100.355,"n":23,"o":100.355,"t":"2026-10-05T15:30:00Z","v":259,"vw":100.355},{"c":100.455,"h":100.455,"l":100.34,"n":66,"o":100.42,"t":"2026-10-05T15:45:00Z","v":1489,"vw":100.429477},{"c":100.1275,"h":100.35,"l":100.1275,"n":245,"o":100.31,"t":"2026-10-05T16:00:00Z","v":3826,"vw":100.279719},{"c":100.11,"h":100.11,"l":100.11,"n":44,"o":100.11,"t":"2026-10-05T16:15:00Z","v":2872,"vw":100.11},{"c":100.35,"h":100.36,"l":100.35,"n":22,"o":100.36,"t":"2026-10-05T16:30:00Z","v":527,"vw":100.356667},{"c":100.615,"h":100.615,"l":100.54,"n":66,"o":100.54,"t":"2026-10-05T16:45:00Z","v":1257,"vw":100.590166},{"c":100.4,"h":100.47,"l":100.4,"n":38,"o":100.47,"t":"2026-10-05T17:00:00Z","v":580,"vw":100.435},{"c":100.39,"h":100.4,"l":100.39,"n":48,"o":100.395,"t":"2026-10-05T17:15:00Z","v":769,"vw":100.395},{"c":100.34,"h":100.415,"l":100.34,"n":72,"o":100.375,"t":"2026-10-05T17:30:00Z","v":1303,"vw":100.38625},{"c":100.17,"h":100.35,"l":100.17,"n":153,"o":100.34,"t":"2026-10-05T17:45:00Z","v":2341,"vw":100.276828},{"c":99.98,"h":100.2,"l":99.98,"n":69,"o":100.2,"t":"2026-10-05T18:00:00Z","v":1229,"vw":100.078333},{"c":100.155,"h":100.155,"l":100.01,"n":53,"o":100.14,"t":"2026-10-05T18:15:00Z","v":1690,"vw":100.122334},{"c":100.22,"h":100.22,"l":100.09,"n":130,"o":100.2,"t":"2026-10-05T18:30:00Z","v":6324,"vw":100.159123},{"c":100.105,"h":100.16,"l":100.105,"n":37,"o":100.16,"t":"2026-10-05T18:45:00Z","v":585,"vw":100.1325},{"c":100.21,"h":100.37,"l":100.21,"n":45,"o":100.34,"t":"2026-10-05T19:00:00Z","v":672,"vw":100.307619},{"c":100.22,"h":100.5581,"l":100.22,"n":106,"o":100.5581,"t":"2026-10-05T19:15:00Z","v":2012,"vw":100.339846},{"c":100.2,"h":100.29,"l":100.16,"n":194,"o":100.21,"t":"2026-10-05T19:30:00Z","v":3944,"vw":100.229767},{"c":100.22,"h":100.22,"l":99.93,"n":614,"o":100.2,"t":"2026-10-05T19:45:00Z","v":15122,"vw":100.136164},{"c":100.03,"h":100.03,"l":100.03,"n":14,"o":100.03,"t":"2026-10-05T20:00:00Z","v":21534,"vw":100.03},{"c":100.02,"h":100.02,"l":100,"n":18,"o":100,"t":"2026-10-06T08:15:00Z","v":716,"vw":100.01},{"c":100.27,"h":100.43,"l":99.405,"n":32,"o":100.43,"t":"2026-10-06T13:30:00Z","v":1082,"vw":100.264958},{"c":99.74,"h":99.95,"l":99.74,"n":11,"o":99.95,"t":"2026-10-06T13:45:00Z","v":318,"vw":99.845},{"c":100.45,"h":100.6,"l":100.03,"n":380,"o":100.03,"t":"2026-10-06T14:00:00Z","v":8521,"vw":100.436707},{"c":99.7251,"h":99.7251,"l":99.7251,"n":8,"o":99.7251,"t":"2026-10-06T14:15:00Z","v":117,"vw":99.7251},{"c":99.94,"h":100.13,"l":99.76,"n":44,"o":99.83,"t":"2026-10-06T14:30:00Z","v":1306,"vw":100.019375},{"c":99.72,"h":99.73,"l":99.72,"n":7,"o":99.73,"t":"2026-10-06T14:45:00Z","v":304,"vw":99.725},{"c":99.8,"h":100.105,"l":99.8,"n":25,"o":100.105,"t":"2026-10-06T15:00:00Z","v":585,"vw":99.9525},{"c":100.16,"h":100.16,"l":99.95,"n":53,"o":100.065,"t":"2026-10-06T15:30:00Z","v":1430,"vw":100.107403},{"c":100.1,"h":100.1,"l":100.03,"n":20,"o":100.03,"t":"2026-10-06T15:45:00Z","v":603,"vw":100.068468},{"c":99.93,"h":100.03,"l":99.93,"n":115,"o":100.01,"t":"2026-10-06T16:00:00Z","v":3849,"vw":99.961316},{"c":99.83,"h":99.84,"l":99.68,"n":91,"o":99.8,"t":"2026-10-06T16:15:00Z","v":2795,"vw":99.77543},{"c":99.87,"h":99.87,"l":99.62,"n":31,"o":99.62,"t":"2026-10-06T16:30:00Z","v":963,"vw":99.736667},{"c":99.62,"h":99.63,"l":99.61,"n":56,"o":99.63,"t":"2026-10-06T16:45:00Z","v":717,"vw":99.62},{"c":99.72,"h":99.81,"l":99.72,"n":42,"o":99.76,"t":"2026-10-06T17:00:00Z","v":1566,"vw":99.778333},{"c":99.65,"h":99.75,"l":99.65,"n":36,"o":99.75,"t":"2026-10-06T17:15:00Z","v":1093,"vw":99.688333},{"c":99.52,"h":99.68,"l":99.52,"n":93,"o":99.6,"t":"2026-10-06T17:30:00Z","v":2326,"vw":99.61876},{"c":99.45,"h":99.5,"l":99.44,"n":40,"o":99.5,"t":"2026-10-06T17:45:00Z","v":1559,"vw":99.466},{"c":99.44,"h":99.45,"l":99.44,"n":28,"o":99.45,"t":"2026-10-06T18:00:00Z","v":639,"vw":99.4425},{"c":99.35,"h":99.43,"l":99.27,"n":45,"o":99.33,"t":"2026-10-06T18:15:00Z","v":1056,"vw":99.3525},{"c":99.3,"h":99.3,"l":99.3,"n":4,"o":99.3,"t":"2026-10-06T18:30:00Z","v":128,"vw":99.3},{"c":99.39,"h":99.39,"l":99.29,"n":53,"o":99.29,"t":"2026-10-06T18:45:00Z","v":1885,"vw":99.382308},{"c":99.44,"h":99.44,"l":99.44,"n":29,"o":99.44,"t":"2026-10-06T19:00:00Z","v":755,"vw":99.44},{"c":99.53,"h":99.61,"l":99.34,"n":145,"o":99.42,"t":"2026-10-06T19:15:00Z","v":3063,"vw":99.430312},{"c":99.45,"h":99.53,"l":99.28,"n":141,"o":99.53,"t":"2026-10-06T19:30:00Z","v":3639,"vw":99.398333},{"c":99.07,"h":99.28,"l":98.66,"n":714,"o":99.28,"t":"2026-10-06T19:45:00Z","v":31604,"vw":99.039097},{"c":99.02,"h":99.09,"l":99.02,"n":22,"o":99.09,"t":"2026-10-06T20:00:00Z","v":38147,"vw":99.020388},{"c":97.82,"h":97.82,"l":97.82,"n":16,"o":97.82,"t":"2026-10-07T13:15:00Z","v":440,"vw":97.82},{"c":97.38,"h":98.815,"l":97.32,"n":45,"o":97.78,"t":"2026-10-07T13:30:00Z","v":2755,"vw":97.80378},{"c":97.57,"h":97.745,"l":97.3,"n":101,"o":97.325,"t":"2026-10-07T13:45:00Z","v":3817,"vw":97.454926},{"c":97.35,"h":97.705,"l":97.35,"n":92,"o":97.6622,"t":"2026-10-07T14:15:00Z","v":2439,"vw":97.464203},{"c":97.53,"h":97.62,"l":97.53,"n":18,"o":97.62,"t":"2026-10-07T14:30:00Z","v":636,"vw":97.575},{"c":97.67,"h":97.74,"l":97.51,"n":48,"o":97.51,"t":"2026-10-07T15:00:00Z","v":1811,"vw":97.665549},{"c":97.44,"h":97.44,"l":97.39,"n":48,"o":97.39,"t":"2026-10-07T15:15:00Z","v":811,"vw":97.415},{"c":97.64,"h":97.64,"l":97.63,"n":24,"o":97.63,"t":"2026-10-07T15:45:00Z","v":690,"vw":97.6375},{"c":97.66,"h":97.7675,"l":97.64,"n":55,"o":97.64,"t":"2026-10-07T16:00:00Z","v":1316,"vw":97.698125},{"c":97.89,"h":97.89,"l":97.68,"n":315,"o":97.775,"t":"2026-10-07T16:15:00Z","v":7462,"vw":97.791827},{"c":98.03,"h":98.11,"l":97.795,"n":84,"o":97.97,"t":"2026-10-07T16:30:00Z","v":3657,"vw":98.0708},{"c":98.24,"h":98.24,"l":98.24,"n":13,"o":98.24,"t":"2026-10-07T16:45:00Z","v":146,"vw":98.24},{"c":98.48,"h":98.54,"l":98.315,"n":77,"o":98.315,"t":"2026-10-07T17:00:00Z","v":2339,"vw":98.486538},{"c":98.54,"h":98.61,"l":98.54,"n":43,"o":98.61,"t":"2026-10-07T17:15:00Z","v":1213,"vw":98.583934},{"c":98.34,"h":98.43,"l":98.34,"n":28,"o":98.43,"t":"2026-10-07T17:30:00Z","v":931,"vw":98.39},{"c":98.37,"h":98.44,"l":98.34,"n":57,"o":98.35,"t":"2026-10-07T17:45:00Z","v":1971,"vw":98.408057},{"c":98.24,"h":98.36,"l":98.24,"n":28,"o":98.35,"t":"2026-10-07T18:00:00Z","v":795,"vw":98.33},{"c":98.15,"h":98.35,"l":98.15,"n":48,"o":98.35,"t":"2026-10-07T18:15:00Z","v":898,"vw":98.235},{"c":98.36,"h":98.36,"l":98.18,"n":9,"o":98.2,"t":"2026-10-07T18:30:00Z","v":433,"vw":98.267357},{"c":98.26,"h":98.28,"l":98.25,"n":54,"o":98.28,"t":"2026-10-07T18:45:00Z","v":1299,"vw":98.261667},{"c":98.17,"h":98.285,"l":98.17,"n":68,"o":98.285,"t":"2026-10-07T19:00:00Z","v":1412,"vw":98.212169},{"c":98.05,"h":98.05,"l":97.815,"n":79,"o":97.94,"t":"2026-10-07T19:15:00Z","v":1821,"vw":97.940714},{"c":97.86,"h":97.9,"l":97.86,"n":50,"o":97.9,"t":"2026-10-07T19:30:00Z","v":1345,"vw":97.868333},{"c":97.6,"h":97.82,"l":97.48,"n":477,"o":97.82,"t":"2026-10-07T19:45:00Z","v":10634,"vw":97.651184},{"c":97.56,"h":97.56,"l":97.56,"n":19,"o":97.56,"t":"2026-10-07T20:00:00Z","v":23634,"vw":97.56},{"c":96.09,"h":97.28,"l":96.09,"n":33,"o":97.27,"t":"2026-10-08T13:30:00Z","v":594,"vw":96.912202},{"c":97.8,"h":97.9,"l":97.68,"n":140,"o":97.9,"t":"2026-10-08T13:45:00Z","v":1907,"vw":97.79},{"c":97.52,"h":97.99,"l":97,"n":10,"o":97,"t":"2026-10-08T14:00:00Z","v":739,"vw":97.208276},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-08T14:15:00Z","v":102,"vw":97.5},{"c":97.23,"h":97.54,"l":97.23,"n":56,"o":97.53,"t":"2026-10-08T14:45:00Z","v":1901,"vw":97.363333},{"c":97.22,"h":97.22,"l":97.22,"n":19,"o":97.22,"t":"2026-10-08T15:00:00Z","v":295,"vw":97.22},{"c":97.2,"h":97.2,"l":97.04,"n":57,"o":97.11,"t":"2026-10-08T15:15:00Z","v":1504,"vw":97.090547},{"c":97.27,"h":97.29,"l":97.27,"n":18,"o":97.29,"t":"2026-10-08T15:30:00Z","v":540,"vw":97.279091},{"c":97.23,"h":97.5,"l":97.23,"n":66,"o":97.5,"t":"2026-10-08T15:45:00Z","v":1849,"vw":97.3305},{"c":97.49,"h":97.49,"l":97.26,"n":55,"o":97.26,"t":"2026-10-08T16:00:00Z","v":1123,"vw":97.408824},{"c":97.67,"h":97.8,"l":97.585,"n":141,"o":97.585,"t":"2026-10-08T16:15:00Z","v":6175,"vw":97.720993},{"c":97.52,"h":97.61,"l":97.51,"n":20,"o":97.61,"t":"2026-10-08T16:30:00Z","v":688,"vw":97.552},{"c":97.87,"h":98.1,"l":97.51,"n":95,"o":97.51,"t":"2026-10-08T16:45:00Z","v":2568,"vw":97.838168},{"c":98.28,"h":98.28,"l":97.55,"n":23,"o":97.55,"t":"2026-10-08T17:00:00Z","v":528,"vw":98.000686},{"c":98.36,"h":98.36,"l":97.98,"n":35,"o":97.98,"t":"2026-10-08T17:15:00Z","v":2525,"vw":98.32396},{"c":98.39,"h":98.62,"l":98.31,"n":203,"o":98.35,"t":"2026-10-08T17:30:00Z","v":5351,"vw":98.40466},{"c":98.37,"h":98.705,"l":98.37,"n":93,"o":98.64,"t":"2026-10-08T17:45:00Z","v":3424,"vw":98.601756},{"c":98.44,"h":98.625,"l":98.44,"n":26,"o":98.625,"t":"2026-10-08T18:00:00Z","v":482,"vw":98.534756},{"c":98.36,"h":98.68,"l":98.36,"n":46,"o":98.68,"t":"2026-10-08T18:15:00Z","v":1219,"vw":98.526174},{"c":98.31,"h":98.425,"l":98.31,"n":23,"o":98.42,"t":"2026-10-08T18:30:00Z","v":797,"vw":98.386899},{"c":98.07,"h":98.31,"l":98.07,"n":90,"o":98.31,"t":"2026-10-08T18:45:00Z","v":2386,"vw":98.228099},{"c":98.18,"h":98.305,"l":98.09,"n":74,"o":98.225,"t":"2026-10-08T19:00:00Z","v":2595,"vw":98.228949},{"c":98.11,"h":98.17,"l":98.06,"n":203,"o":98.17,"t":"2026-10-08T19:15:00Z","v":6128,"vw":98.139679},{"c":97.95,"h":98.07,"l":97.87,"n":106,"o":98.07,"t":"2026-10-08T19:30:00Z","v":4094,"vw":97.968806},{"c":98.56,"h":98.7856,"l":98,"n":746,"o":98,"t":"2026-10-08T19:45:00Z","v":28881,"vw":98.456392},{"c":98.54,"h":98.54,"l":98.54,"n":18,"o":98.54,"t":"2026-10-08T20:00:00Z","v":64443,"vw":98.54},{"c":98.22,"h":98.5,"l":97.6,"n":663,"o":98.17,"t":"2026-10-09T13:30:00Z","v":12949,"vw":98.0181},{"c":98.1,"h":98.19,"l":97.375,"n":205,"o":98.19,"t":"2026-10-09T13:45:00Z","v":14685,"vw":97.819544},{"c":97.725,"h":98.1,"l":97.695,"n":81,"o":97.91,"t":"2026-10-09T14:00:00Z","v":3355,"vw":97.920204},{"c":97.58,"h":97.81,"l":97.52,"n":138,"o":97.8,"t":"2026-10-09T14:15:00Z","v":5565,"vw":97.618173},{"c":97.55,"h":97.63,"l":97.4,"n":59,"o":97.5,"t":"2026-10-09T14:30:00Z","v":2804,"vw":97.476191},{"c":97.41,"h":97.5,"l":97.41,"n":38,"o":97.41,"t":"2026-10-09T14:45:00Z","v":1780,"vw":97.427715},{"c":97.48,"h":97.48,"l":97.36,"n":53,"o":97.45,"t":"2026-10-09T15:00:00Z","v":3011,"vw":97.418634},{"c":97.26,"h":97.44,"l":97.26,"n":47,"o":97.44,"t":"2026-10-09T15:15:00Z","v":1488,"vw":97.343564},{"c":97.18,"h":97.24,"l":97.17,"n":134,"o":97.22,"t":"2026-10-09T15:30:00Z","v":5634,"vw":97.200784},{"c":97.33,"h":97.33,"l":97.07,"n":9,"o":97.07,"t":"2026-10-09T15:45:00Z","v":235,"vw":97.2},{"c":97.33,"h":97.33,"l":97.33,"n":22,"o":97.33,"t":"2026-10-09T16:00:00Z","v":675,"vw":97.33},{"c":97.425,"h":97.425,"l":97.425,"n":3,"o":97.425,"t":"2026-10-09T16:15:00Z","v":117,"vw":97.425},{"c":97.34,"h":97.34,"l":97.34,"n":3,"o":97.34,"t":"2026-10-09T16:45:00Z","v":114,"vw":97.34},{"c":97.3575,"h":97.43,"l":97.34,"n":27,"o":97.43,"t":"2026-10-09T17:00:00Z","v":833,"vw":97.3615},{"c":97.4151,"h":97.4151,"l":97.39,"n":23,"o":97.39,"t":"2026-10-09T17:15:00Z","v":889,"vw":97.396346},{"c":97.7525,"h":97.7525,"l":97.62,"n":17,"o":97.62,"t":"2026-10-09T17:30:00Z","v":370,"vw":97.68625},{"c":97.41,"h":97.6,"l":97.41,"n":105,"o":97.53,"t":"2026-10-09T18:00:00Z","v":3180,"vw":97.49},{"c":97.6,"h":97.65,"l":97.595,"n":31,"o":97.6,"t":"2026-10-09T18:30:00Z","v":1305,"vw":97.605625},{"c":97.89,"h":97.945,"l":97.77,"n":80,"o":97.77,"t":"2026-10-09T18:45:00Z","v":1381,"vw":97.871667},{"c":97.72,"h":98,"l":97.72,"n":47,"o":97.98,"t":"2026-10-09T19:00:00Z","v":1648,"vw":97.852369},{"c":97.65,"h":97.65,"l":97.59,"n":156,"o":97.6,"t":"2026-10-09T19:15:00Z","v":5699,"vw":97.608553},{"c":97.36,"h":97.59,"l":97.36,"n":143,"o":97.59,"t":"2026-10-09T19:30:00Z","v":4126,"vw":97.514442},{"c":97.21,"h":97.34,"l":96.99,"n":542,"o":97.34,"t":"2026-10-09T19:45:00Z","v":16688,"vw":97.168003},{"c":97.21,"h":97.21,"l":97.21,"n":9,"o":97.21,"t":"2026-10-09T20:00:00Z","v":15891,"vw":97.21},{"c":98.04,"h":98.285,"l":97.04,"n":179,"o":97.04,"t":"2026-10-12T13:30:00Z","v":4700,"vw":97.717637},{"c":98.15,"h":98.1575,"l":97.91,"n":34,"o":97.91,"t":"2026-10-12T14:00:00Z","v":1037,"vw":97.998315},{"c":98.12,"h":98.7699,"l":98.12,"n":20,"o":98.7699,"t":"2026-10-12T14:15:00Z","v":493,"vw":98.536123},{"c":98.17,"h":98.17,"l":98.17,"n":19,"o":98.17,"t":"2026-10-12T14:30:00Z","v":551,"vw":98.17},{"c":98.4769,"h":98.4769,"l":98.37,"n":26,"o":98.37,"t":"2026-10-12T14:45:00Z","v":781,"vw":98.394734},{"c":98.49,"h":98.49,"l":98.3,"n":156,"o":98.31,"t":"2026-10-12T15:00:00Z","v":1539,"vw":98.35},{"c":98.49,"h":98.49,"l":98.49,"n":8,"o":98.49,"t":"2026-10-12T15:15:00Z","v":120,"vw":98.49},{"c":99.185,"h":99.185,"l":98.54,"n":81,"o":98.62,"t":"2026-10-12T15:30:00Z","v":2528,"vw":98.708},{"c":98.715,"h":99.08,"l":98.715,"n":70,"o":98.93,"t":"2026-10-12T15:45:00Z","v":2560,"vw":98.830417},{"c":99.05,"h":99.05,"l":98.99,"n":27,"o":98.99,"t":"2026-10-12T16:00:00Z","v":705,"vw":99.02},{"c":99.03,"h":99.03,"l":98.9,"n":21,"o":98.91,"t":"2026-10-12T16:15:00Z","v":654,"vw":98.946667},{"c":99.17,"h":99.17,"l":99.025,"n":114,"o":99.025,"t":"2026-10-12T16:30:00Z","v":4918,"vw":99.129428},{"c":98.9717,"h":98.9717,"l":98.94,"n":21,"o":98.94,"t":"2026-10-12T16:45:00Z","v":504,"vw":98.957485},{"c":99,"h":99,"l":98.94,"n":23,"o":98.94,"t":"2026-10-12T17:00:00Z","v":1506,"vw":98.994545},{"c":98.9,"h":99.055,"l":98.9,"n":97,"o":99,"t":"2026-10-12T17:15:00Z","v":3855,"vw":98.955372},{"c":98.65,"h":98.65,"l":98.65,"n":16,"o":98.65,"t":"2026-10-12T17:30:00Z","v":328,"vw":98.65},{"c":98.66,"h":98.815,"l":98.66,"n":49,"o":98.74,"t":"2026-10-12T18:00:00Z","v":1516,"vw":98.738748},{"c":98.85,"h":98.85,"l":98.84,"n":21,"o":98.84,"t":"2026-10-12T18:15:00Z","v":579,"vw":98.847525},{"c":98.8,"h":98.88,"l":98.8,"n":30,"o":98.88,"t":"2026-10-12T18:30:00Z","v":438,"vw":98.84},{"c":98.78,"h":98.79,"l":98.78,"n":58,"o":98.79,"t":"2026-10-12T18:45:00Z","v":1919,"vw":98.786667},{"c":98.755,"h":98.755,"l":98.755,"n":17,"o":98.755,"t":"2026-10-12T19:00:00Z","v":262,"vw":98.755},{"c":98.65,"h":98.66,"l":98.64,"n":65,"o":98.66,"t":"2026-10-12T19:15:00Z","v":2614,"vw":98.656056},{"c":98.45,"h":98.74,"l":98.45,"n":153,"o":98.73,"t":"2026-10-12T19:30:00Z","v":5028,"vw":98.548814},{"c":98.36,"h":98.45,"l":97.99,"n":579,"o":98.45,"t":"2026-10-12T19:45:00Z","v":17418,"vw":98.210244},{"c":98.25,"h":98.25,"l":98.25,"n":14,"o":98.25,"t":"2026-10-12T20:00:00Z","v":22595,"vw":98.25},{"c":98.91,"h":99.2,"l":98.78,"n":55,"o":98.78,"t":"2026-10-13T13:30:00Z","v":1728,"vw":98.934982},{"c":98.28,"h":98.8825,"l":98.28,"n":117,"o":98.8825,"t":"2026-10-13T13:45:00Z","v":3403,"vw":98.527778},{"c":97.945,"h":97.945,"l":97.535,"n":135,"o":97.88,"t":"2026-10-13T14:00:00Z","v":3963,"vw":97.855},{"c":97.99,"h":98.06,"l":97.98,"n":73,"o":97.98,"t":"2026-10-13T14:15:00Z","v":1253,"vw":98.007083},{"c":97.64,"h":98.04,"l":97.64,"n":8,"o":97.7339,"t":"2026-10-13T14:45:00Z","v":574,"vw":97.8149},{"c":98.13,"h":98.13,"l":97.82,"n":83,"o":97.89,"t":"2026-10-13T15:00:00Z","v":2850,"vw":97.920097},{"c":98.0601,"h":98.355,"l":98.03,"n":58,"o":98.355,"t":"2026-10-13T15:15:00Z","v":2513,"vw":98.101321},{"c":98.24,"h":98.24,"l":98.24,"n":5,"o":98.24,"t":"2026-10-13T15:30:00Z","v":135,"vw":98.24},{"c":98.06,"h":98.06,"l":98.03,"n":59,"o":98.06,"t":"2026-10-13T15:45:00Z","v":1487,"vw":98.055948},{"c":97.66,"h":97.88,"l":97.655,"n":37,"o":97.88,"t":"2026-10-13T16:00:00Z","v":865,"vw":97.690715},{"c":97.73,"h":97.8476,"l":97.73,"n":11,"o":97.8476,"t":"2026-10-13T16:15:00Z","v":598,"vw":97.823551},{"c":97.6,"h":97.61,"l":97.45,"n":90,"o":97.61,"t":"2026-10-13T16:30:00Z","v":2914,"vw":97.553104},{"c":97.56,"h":97.62,"l":97.56,"n":53,"o":97.62,"t":"2026-10-13T16:45:00Z","v":1038,"vw":97.605},{"c":97.595,"h":97.72,"l":97.595,"n":44,"o":97.65,"t":"2026-10-13T17:15:00Z","v":612,"vw":97.65875},{"c":97.65,"h":97.75,"l":97.63,"n":138,"o":97.7,"t":"2026-10-13T17:30:00Z","v":2566,"vw":97.652727},{"c":97.55,"h":97.57,"l":97.55,"n":38,"o":97.57,"t":"2026-10-13T17:45:00Z","v":769,"vw":97.556667},{"c":97.92,"h":97.92,"l":97.73,"n":59,"o":97.73,"t":"2026-10-13T18:00:00Z","v":1045,"vw":97.7875},{"c":97.75,"h":97.75,"l":97.67,"n":185,"o":97.75,"t":"2026-10-13T18:15:00Z","v":3507,"vw":97.724667},{"c":97.85,"h":97.85,"l":97.83,"n":29,"o":97.85,"t":"2026-10-13T18:30:00Z","v":715,"vw":97.843125},{"c":97.72,"h":97.72,"l":97.72,"n":17,"o":97.72,"t":"2026-10-13T18:45:00Z","v":291,"vw":97.72},{"c":97.79,"h":97.87,"l":97.69,"n":86,"o":97.85,"t":"2026-10-13T19:00:00Z","v":1727,"vw":97.774444},{"c":97.77,"h":97.91,"l":97.77,"n":42,"o":97.87,"t":"2026-10-13T19:15:00Z","v":1023,"vw":97.86125},{"c":97.95,"h":97.96,"l":97.9025,"n":64,"o":97.9025,"t":"2026-10-13T19:30:00Z","v":1376,"vw":97.941604},{"c":97.91,"h":98.04,"l":97.82,"n":518,"o":98.04,"t":"2026-10-13T19:45:00Z","v":17111,"vw":97.914313},{"c":97.93,"h":97.93,"l":97.93,"n":18,"o":97.93,"t":"2026-10-13T20:00:00Z","v":19576,"vw":97.93},{"c":96.62,"h":97.14,"l":96.325,"n":473,"o":96.58,"t":"2026-10-14T13:30:00Z","v":29390,"vw":96.699876},{"c":96.14,"h":96.6,"l":95.755,"n":461,"o":96.5,"t":"2026-10-14T13:45:00Z","v":19736,"vw":96.160422},{"c":96.325,"h":96.41,"l":96.325,"n":13,"o":96.41,"t":"2026-10-14T14:00:00Z","v":416,"vw":96.371364},{"c":96.74,"h":96.85,"l":96.42,"n":56,"o":96.42,"t":"2026-10-14T14:15:00Z","v":2053,"vw":96.707778},{"c":97.16,"h":97.24,"l":97.155,"n":54,"o":97.155,"t":"2026-10-14T14:30:00Z","v":2212,"vw":97.17123},{"c":97.22,"h":97.34,"l":97.195,"n":124,"o":97.3001,"t":"2026-10-14T14:45:00Z","v":1859,"vw":97.254845},{"c":97.28,"h":97.28,"l":97.15,"n":79,"o":97.22,"t":"2026-10-14T15:00:00Z","v":3801,"vw":97.184207},{"c":97.34,"h":97.4,"l":97.31,"n":70,"o":97.31,"t":"2026-10-14T15:15:00Z","v":2895,"vw":97.348475},{"c":97.58,"h":97.66,"l":97.395,"n":62,"o":97.46,"t":"2026-10-14T15:30:00Z","v":1455,"vw":97.555},{"c":97.545,"h":97.57,"l":97.545,"n":26,"o":97.56,"t":"2026-10-14T15:45:00Z","v":841,"vw":97.555833},{"c":97.38,"h":97.675,"l":97.38,"n":97,"o":97.62,"t":"2026-10-14T16:00:00Z","v":2342,"vw":97.526518},{"c":97.42,"h":97.42,"l":97.3,"n":79,"o":97.385,"t":"2026-10-14T16:15:00Z","v":2714,"vw":97.379647},{"c":97.42,"h":97.64,"l":97.395,"n":99,"o":97.52,"t":"2026-10-14T16:30:00Z","v":2909,"vw":97.483581},{"c":97.34,"h":97.41,"l":97.34,"n":32,"o":97.41,"t":"2026-10-14T16:45:00Z","v":617,"vw":97.383333},{"c":97.36,"h":97.48,"l":97.36,"n":24,"o":97.48,"t":"2026-10-14T17:00:00Z","v":627,"vw":97.42},{"c":97.34,"h":97.43,"l":97.34,"n":40,"o":97.43,"t":"2026-10-14T17:15:00Z","v":704,"vw":97.385},{"c":97.15,"h":97.29,"l":97.15,"n":36,"o":97.28,"t":"2026-10-14T17:30:00Z","v":1318,"vw":97.270705},{"c":97.15,"h":97.17,"l":97.15,"n":23,"o":97.17,"t":"2026-10-14T17:45:00Z","v":639,"vw":97.163333},{"c":97.06,"h":97.11,"l":97.06,"n":6,"o":97.11,"t":"2026-10-14T18:00:00Z","v":240,"vw":97.085},{"c":97.395,"h":97.395,"l":97.16,"n":78,"o":97.34,"t":"2026-10-14T18:15:00Z","v":3022,"vw":97.300354},{"c":97.12,"h":97.12,"l":97.03,"n":41,"o":97.09,"t":"2026-10-14T18:30:00Z","v":1341,"vw":97.081111},{"c":97.045,"h":97.11,"l":96.985,"n":74,"o":96.985,"t":"2026-10-14T18:45:00Z","v":2563,"vw":97.052481},{"c":97.32,"h":97.33,"l":97.06,"n":108,"o":97.06,"t":"2026-10-14T19:00:00Z","v":3821,"vw":97.188792},{"c":97.3275,"h":97.3275,"l":97.2,"n":38,"o":97.2,"t":"2026-10-14T19:15:00Z","v":605,"vw":97.26375},{"c":97.02,"h":97.2328,"l":97,"n":173,"o":97.2328,"t":"2026-10-14T19:30:00Z","v":4531,"vw":97.090755},{"c":97.22,"h":97.445,"l":97.18,"n":534,"o":97.18,"t":"2026-10-14T19:45:00Z","v":11006,"vw":97.297459},{"c":97.21,"h":97.21,"l":97.21,"n":16,"o":97.21,"t":"2026-10-14T20:00:00Z","v":23735,"vw":97.21},{"c":97.6,"h":97.6,"l":97.6,"n":6,"o":97.6,"t":"2026-10-14T20:45:00Z","v":2004,"vw":97.6},{"c":97.7,"h":97.7,"l":97.7,"n":1,"o":97.7,"t":"2026-10-15T09:45:00Z","v":100,"vw":97.7},{"c":97.62,"h":98.4,"l":97.26,"n":647,"o":97.79,"t":"2026-10-15T13:30:00Z","v":38757,"vw":97.949096},{"c":98.14,"h":98.34,"l":97.925,"n":70,"o":97.925,"t":"2026-10-15T13:45:00Z","v":1833,"vw":98.160706},{"c":98.805,"h":98.805,"l":98.37,"n":105,"o":98.37,"t":"2026-10-15T14:00:00Z","v":2193,"vw":98.634627},{"c":99.085,"h":99.085,"l":98.52,"n":63,"o":98.59,"t":"2026-10-15T14:15:00Z","v":2063,"vw":98.787974},{"c":99.11,"h":99.115,"l":98.815,"n":65,"o":98.825,"t":"2026-10-15T14:30:00Z","v":1535,"vw":99.025},{"c":99.05,"h":99.3,"l":99.05,"n":66,"o":99.3,"t":"2026-10-15T14:45:00Z","v":1883,"vw":99.198889},{"c":98.69,"h":99.02,"l":98.69,"n":81,"o":99.01,"t":"2026-10-15T15:00:00Z","v":2023,"vw":98.913333},{"c":98.395,"h":98.395,"l":98.395,"n":3,"o":98.395,"t":"2026-10-15T15:15:00Z","v":116,"vw":98.395},{"c":98.71,"h":98.71,"l":98.6,"n":105,"o":98.61,"t":"2026-10-15T15:30:00Z","v":2726,"vw":98.637267},{"c":98.57,"h":98.57,"l":98.57,"n":13,"o":98.57,"t":"2026-10-15T15:45:00Z","v":339,"vw":98.57},{"c":98.46,"h":98.66,"l":98.46,"n":69,"o":98.51,"t":"2026-10-15T16:00:00Z","v":1702,"vw":98.535831},{"c":98.62,"h":98.62,"l":98.49,"n":35,"o":98.49,"t":"2026-10-15T16:15:00Z","v":628,"vw":98.555},{"c":98.68,"h":98.7643,"l":98.55,"n":82,"o":98.61,"t":"2026-10-15T16:30:00Z","v":1548,"vw":98.667542},{"c":98.63,"h":98.7,"l":98.63,"n":22,"o":98.7,"t":"2026-10-15T16:45:00Z","v":377,"vw":98.665},{"c":98.75,"h":98.75,"l":98.61,"n":60,"o":98.63,"t":"2026-10-15T17:00:00Z","v":2551,"vw":98.644448},{"c":98.74,"h":98.74,"l":98.59,"n":63,"o":98.595,"t":"2026-10-15T17:15:00Z","v":1773,"vw":98.637679},{"c":98.59,"h":98.61,"l":98.59,"n":15,"o":98.61,"t":"2026-10-15T17:30:00Z","v":486,"vw":98.6},{"c":98.47,"h":98.6207,"l":98.47,"n":84,"o":98.57,"t":"2026-10-15T17:45:00Z","v":2065,"vw":98.54707},{"c":98.445,"h":98.54,"l":98.43,"n":29,"o":98.43,"t":"2026-10-15T18:00:00Z","v":904,"vw":98.504584},{"c":98.66,"h":98.7,"l":98.47,"n":112,"o":98.58,"t":"2026-10-15T18:15:00Z","v":2496,"vw":98.616667},{"c":98.56,"h":98.705,"l":98.56,"n":21,"o":98.705,"t":"2026-10-15T18:30:00Z","v":679,"vw":98.602},{"c":98.49,"h":98.54,"l":98.49,"n":29,"o":98.54,"t":"2026-10-15T18:45:00Z","v":625,"vw":98.516},{"c":98.465,"h":98.57,"l":98.45,"n":73,"o":98.46,"t":"2026-10-15T19:00:00Z","v":2035,"vw":98.535446},{"c":98.56,"h":98.67,"l":98.46,"n":124,"o":98.67,"t":"2026-10-15T19:30:00Z","v":4572,"vw":98.511946},{"c":98.75,"h":98.965,"l":98.7,"n":464,"o":98.7,"t":"2026-10-15T19:45:00Z","v":10502,"vw":98.806222},{"c":98.79,"h":98.79,"l":98.79,"n":12,"o":98.79,"t":"2026-10-15T20:00:00Z","v":15847,"vw":98.79},{"c":99.93,"h":102.86,"l":98.94,"n":339,"o":99.19,"t":"2026-10-16T13:30:00Z","v":8611,"vw":99.802832},{"c":100.3075,"h":100.69,"l":100.3075,"n":91,"o":100.53,"t":"2026-10-16T13:45:00Z","v":2335,"vw":100.520891},{"c":100.575,"h":100.575,"l":100.08,"n":115,"o":100.36,"t":"2026-10-16T14:00:00Z","v":2310,"vw":100.291383},{"c":100.1,"h":100.695,"l":100.1,"n":178,"o":100.48,"t":"2026-10-16T14:15:00Z","v":8931,"vw":100.528704},{"c":100.43,"h":100.43,"l":100.43,"n":4,"o":100.43,"t":"2026-10-16T14:30:00Z","v":178,"vw":100.43},{"c":100.21,"h":100.22,"l":100.21,"n":92,"o":100.21,"t":"2026-10-16T14:45:00Z","v":1460,"vw":100.212},{"c":100.27,"h":100.42,"l":100.23,"n":103,"o":100.25,"t":"2026-10-16T15:00:00Z","v":1590,"vw":100.2925},{"c":99.99,"h":100.2,"l":99.99,"n":62,"o":100.2,"t":"2026-10-16T15:15:00Z","v":1671,"vw":100.155},{"c":99.86,"h":100.035,"l":99.86,"n":92,"o":99.93,"t":"2026-10-16T15:30:00Z","v":2655,"vw":99.950279},{"c":99.85,"h":99.85,"l":99.84,"n":107,"o":99.85,"t":"2026-10-16T15:45:00Z","v":2318,"vw":99.847143},{"c":99.49,"h":99.65,"l":99.49,"n":41,"o":99.65,"t":"2026-10-16T16:00:00Z","v":900,"vw":99.599583},{"c":99.385,"h":99.385,"l":99.38,"n":12,"o":99.38,"t":"2026-10-16T16:15:00Z","v":464,"vw":99.383641},{"c":99.03,"h":99.25,"l":99.03,"n":56,"o":99.25,"t":"2026-10-16T16:45:00Z","v":938,"vw":99.169925},{"c":99.02,"h":99.02,"l":98.77,"n":130,"o":99.01,"t":"2026-10-16T17:00:00Z","v":4131,"vw":98.880769},{"c":99.11,"h":99.15,"l":99.05,"n":94,"o":99.14,"t":"2026-10-16T17:15:00Z","v":3485,"vw":99.110278},{"c":99.015,"h":99.075,"l":99,"n":132,"o":99.01,"t":"2026-10-16T17:30:00Z","v":3285,"vw":99.015548},{"c":98.9,"h":98.96,"l":98.9,"n":54,"o":98.96,"t":"2026-10-16T17:45:00Z","v":1007,"vw":98.92},{"c":98.91,"h":98.91,"l":98.73,"n":103,"o":98.81,"t":"2026-10-16T18:00:00Z","v":2962,"vw":98.823531},{"c":98.84,"h":98.93,"l":98.84,"n":33,"o":98.93,"t":"2026-10-16T18:15:00Z","v":479,"vw":98.885},{"c":99.04,"h":99.12,"l":98.95,"n":62,"o":98.95,"t":"2026-10-16T18:30:00Z","v":1832,"vw":99.069902},{"c":99.12,"h":99.12,"l":99.12,"n":39,"o":99.12,"t":"2026-10-16T18:45:00Z","v":708,"vw":99.12},{"c":99.125,"h":99.18,"l":99.105,"n":68,"o":99.105,"t":"2026-10-16T19:00:00Z","v":1463,"vw":99.159532},{"c":99.04,"h":99.08,"l":99.04,"n":100,"o":99.08,"t":"2026-10-16T19:15:00Z","v":4436,"vw":99.053592},{"c":98.82,"h":99.02,"l":98.74,"n":216,"o":99.02,"t":"2026-10-16T19:30:00Z","v":10342,"vw":98.837337},{"c":98.96,"h":99.04,"l":98.795,"n":384,"o":98.94,"t":"2026-10-16T19:45:00Z","v":9762,"vw":98.948857},{"c":98.86,"h":98.86,"l":98.86,"n":13,"o":98.86,"t":"2026-10-16T20:00:00Z","v":20832,"vw":98.86},{"c":98.78,"h":98.88,"l":98.78,"n":18,"o":98.88,"t":"2026-10-19T13:30:00Z","v":267,"vw":98.834955},{"c":98.525,"h":98.525,"l":98.05,"n":174,"o":98.32,"t":"2026-10-19T13:45:00Z","v":6415,"vw":98.286782},{"c":98.72,"h":98.72,"l":98.52,"n":86,"o":98.52,"t":"2026-10-19T14:00:00Z","v":3447,"vw":98.652708},{"c":98.67,"h":98.76,"l":98.635,"n":33,"o":98.76,"t":"2026-10-19T14:15:00Z","v":1963,"vw":98.711563},{"c":98.67,"h":98.895,"l":98.565,"n":168,"o":98.745,"t":"2026-10-19T14:30:00Z","v":8842,"vw":98.749585},{"c":98.55,"h":98.58,"l":98.43,"n":61,"o":98.57,"t":"2026-10-19T14:45:00Z","v":2263,"vw":98.545},{"c":98.895,"h":98.9,"l":98.44,"n":139,"o":98.48,"t":"2026-10-19T15:00:00Z","v":6679,"vw":98.531747},{"c":98.54,"h":98.9,"l":98.54,"n":92,"o":98.9,"t":"2026-10-19T15:15:00Z","v":3441,"vw":98.74119},{"c":98.645,"h":98.725,"l":98.645,"n":23,"o":98.72,"t":"2026-10-19T15:30:00Z","v":1119,"vw":98.708333},{"c":98.49,"h":98.66,"l":98.49,"n":38,"o":98.65,"t":"2026-10-19T15:45:00Z","v":1089,"vw":98.583333},{"c":98.185,"h":98.47,"l":98.185,"n":43,"o":98.47,"t":"2026-10-19T16:00:00Z","v":1101,"vw":98.290245},{"c":98.17,"h":98.22,"l":98.17,"n":11,"o":98.22,"t":"2026-10-19T16:15:00Z","v":361,"vw":98.195},{"c":98.2,"h":98.2,"l":98.15,"n":13,"o":98.16,"t":"2026-10-19T16:30:00Z","v":480,"vw":98.168692},{"c":98.16,"h":98.23,"l":98.115,"n":75,"o":98.19,"t":"2026-10-19T16:45:00Z","v":2716,"vw":98.166471},{"c":97.95,"h":98.04,"l":97.95,"n":29,"o":98.04,"t":"2026-10-19T17:00:00Z","v":1312,"vw":97.99},{"c":98.03,"h":98.03,"l":97.9,"n":39,"o":97.92,"t":"2026-10-19T17:15:00Z","v":792,"vw":97.93875},{"c":98.08,"h":98.08,"l":97.96,"n":63,"o":98.06,"t":"2026-10-19T17:30:00Z","v":1433,"vw":97.98875},{"c":97.88,"h":98.08,"l":97.88,"n":82,"o":98.08,"t":"2026-10-19T17:45:00Z","v":2510,"vw":97.957265},{"c":97.85,"h":97.92,"l":97.85,"n":59,"o":97.92,"t":"2026-10-19T18:00:00Z","v":2051,"vw":97.8975},{"c":97.625,"h":97.81,"l":97.625,"n":100,"o":97.81,"t":"2026-10-19T18:15:00Z","v":3091,"vw":97.757212},{"c":97.76,"h":97.76,"l":97.64,"n":43,"o":97.64,"t":"2026-10-19T18:30:00Z","v":1754,"vw":97.737062},{"c":97.49,"h":97.65,"l":97.49,"n":58,"o":97.65,"t":"2026-10-19T18:45:00Z","v":1328,"vw":97.54375},{"c":97.51,"h":97.595,"l":97.51,"n":14,"o":97.595,"t":"2026-10-19T19:00:00Z","v":521,"vw":97.57375},{"c":97.58,"h":97.58,"l":97.5402,"n":39,"o":97.5402,"t":"2026-10-19T19:15:00Z","v":1337,"vw":97.553743},{"c":97.41,"h":97.55,"l":97.41,"n":84,"o":97.55,"t":"2026-10-19T19:30:00Z","v":2145,"vw":97.498572},{"c":97.47,"h":97.525,"l":97.225,"n":419,"o":97.4,"t":"2026-10-19T19:45:00Z","v":9508,"vw":97.39793},{"c":97.48,"h":97.48,"l":97.48,"n":22,"o":97.48,"t":"2026-10-19T20:00:00Z","v":17278,"vw":97.48},{"c":98.93,"h":99.38,"l":97.84,"n":953,"o":97.92,"t":"2026-10-20T13:30:00Z","v":31391,"vw":98.620466},{"c":98.94,"h":99.3815,"l":98.94,"n":70,"o":99,"t":"2026-10-20T13:45:00Z","v":3081,"vw":99.030602},{"c":99.04,"h":99.44,"l":99.04,"n":57,"o":99.25,"t":"2026-10-20T14:00:00Z","v":2463,"vw":99.267},{"c":99.75,"h":99.75,"l":99.3,"n":74,"o":99.3,"t":"2026-10-20T14:15:00Z","v":2747,"vw":99.449024},{"c":99.31,"h":99.79,"l":99.31,"n":67,"o":99.78,"t":"2026-10-20T14:30:00Z","v":1529,"vw":99.642222},{"c":99.585,"h":99.79,"l":99.585,"n":44,"o":99.79,"t":"2026-10-20T14:45:00Z","v":1218,"vw":99.725039},{"c":99.06,"h":99.31,"l":99.06,"n":96,"o":99.31,"t":"2026-10-20T15:00:00Z","v":2027,"vw":99.164},{"c":99,"h":99.01,"l":99,"n":67,"o":99,"t":"2026-10-20T15:15:00Z","v":1689,"vw":99.00188},{"c":99.06,"h":99.06,"l":98.82,"n":105,"o":98.89,"t":"2026-10-20T15:30:00Z","v":3345,"vw":98.932133},{"c":99.03,"h":99.152,"l":99.025,"n":16,"o":99.152,"t":"2026-10-20T15:45:00Z","v":557,"vw":99.065721},{"c":98.885,"h":99.01,"l":98.86,"n":47,"o":98.86,"t":"2026-10-20T16:00:00Z","v":1549,"vw":98.920636},{"c":98.745,"h":98.85,"l":98.745,"n":67,"o":98.85,"t":"2026-10-20T16:15:00Z","v":2225,"vw":98.828},{"c":98.845,"h":98.845,"l":98.745,"n":46,"o":98.745,"t":"2026-10-20T16:30:00Z","v":1151,"vw":98.803992},{"c":98.67,"h":98.77,"l":98.67,"n":35,"o":98.77,"t":"2026-10-20T16:45:00Z","v":1135,"vw":98.744286},{"c":98.705,"h":98.705,"l":98.65,"n":36,"o":98.66,"t":"2026-10-20T17:00:00Z","v":835,"vw":98.66625},{"c":98.65,"h":98.76,"l":98.65,"n":19,"o":98.73,"t":"2026-10-20T17:15:00Z","v":371,"vw":98.713333},{"c":98.64,"h":98.69,"l":98.64,"n":27,"o":98.69,"t":"2026-10-20T17:30:00Z","v":777,"vw":98.661667},{"c":98.57,"h":98.645,"l":98.57,"n":34,"o":98.645,"t":"2026-10-20T17:45:00Z","v":961,"vw":98.592619},{"c":98.545,"h":98.545,"l":98.53,"n":73,"o":98.53,"t":"2026-10-20T18:00:00Z","v":1433,"vw":98.5375},{"c":98.33,"h":98.595,"l":98.33,"n":54,"o":98.595,"t":"2026-10-20T18:15:00Z","v":1990,"vw":98.450909},{"c":98.42,"h":98.65,"l":98.42,"n":41,"o":98.49,"t":"2026-10-20T18:30:00Z","v":687,"vw":98.532},{"c":98.41,"h":98.41,"l":98.41,"n":5,"o":98.41,"t":"2026-10-20T18:45:00Z","v":119,"vw":98.41},{"c":99.065,"h":99.065,"l":98.56,"n":162,"o":98.56,"t":"2026-10-20T19:00:00Z","v":7676,"vw":98.691894},{"c":99.205,"h":99.325,"l":98.9,"n":207,"o":99.06,"t":"2026-10-20T19:15:00Z","v":9374,"vw":99.128018},{"c":99.42,"h":99.42,"l":99,"n":352,"o":99.19,"t":"2026-10-20T19:30:00Z","v":12804,"vw":99.232569},{"c":99.34,"h":99.64,"l":99.12,"n":1223,"o":99.39,"t":"2026-10-20T19:45:00Z","v":41308,"vw":99.430561},{"c":99.39,"h":99.491,"l":99.39,"n":23,"o":99.39,"t":"2026-10-20T20:00:00Z","v":33472,"vw":99.390369},{"c":100,"h":100.11,"l":100,"n":10,"o":100.11,"t":"2026-10-20T21:45:00Z","v":4005,"vw":100.054986},{"c":99.79,"h":101.01,"l":99.04,"n":161,"o":99.5,"t":"2026-10-21T13:30:00Z","v":5992,"vw":99.905362},{"c":99.41,"h":99.77,"l":98.07,"n":212,"o":99.41,"t":"2026-10-21T13:45:00Z","v":7037,"vw":99.228777},{"c":98.54,"h":99.85,"l":98.07,"n":678,"o":99.81,"t":"2026-10-21T14:00:00Z","v":24010,"vw":98.985334},{"c":98.68,"h":98.8,"l":98.66,"n":29,"o":98.66,"t":"2026-10-21T14:15:00Z","v":923,"vw":98.7325},{"c":98.64,"h":98.76,"l":98.63,"n":53,"o":98.68,"t":"2026-10-21T14:30:00Z","v":1814,"vw":98.692283},{"c":98.49,"h":98.705,"l":98.49,"n":30,"o":98.705,"t":"2026-10-21T14:45:00Z","v":549,"vw":98.5975},{"c":98.47,"h":98.77,"l":98.47,"n":40,"o":98.7,"t":"2026-10-21T15:00:00Z","v":1661,"vw":98.643106},{"c":98.47,"h":98.47,"l":98.47,"n":9,"o":98.47,"t":"2026-10-21T15:15:00Z","v":182,"vw":98.47},{"c":98.575,"h":98.575,"l":98.575,"n":32,"o":98.575,"t":"2026-10-21T15:30:00Z","v":565,"vw":98.575},{"c":98.43,"h":98.43,"l":98.43,"n":6,"o":98.43,"t":"2026-10-21T15:45:00Z","v":209,"vw":98.43},{"c":98.02,"h":98.34,"l":98.02,"n":121,"o":98.25,"t":"2026-10-21T16:00:00Z","v":2685,"vw":98.181},{"c":98.22,"h":98.2899,"l":98.165,"n":103,"o":98.175,"t":"2026-10-21T16:15:00Z","v":4009,"vw":98.227443},{"c":98.55,"h":98.55,"l":98.55,"n":17,"o":98.55,"t":"2026-10-21T16:30:00Z","v":554,"vw":98.55},{"c":98.77,"h":98.77,"l":98.72,"n":22,"o":98.72,"t":"2026-10-21T16:45:00Z","v":646,"vw":98.745},{"c":98.89,"h":98.89,"l":98.735,"n":78,"o":98.735,"t":"2026-10-21T17:00:00Z","v":2138,"vw":98.812057},{"c":99.29,"h":99.39,"l":98.61,"n":185,"o":98.85,"t":"2026-10-21T17:30:00Z","v":6356,"vw":98.943842},{"c":98.98,"h":99.15,"l":98.98,"n":54,"o":99.15,"t":"2026-10-21T17:45:00Z","v":1444,"vw":99.1},{"c":99.37,"h":99.37,"l":98.97,"n":97,"o":98.98,"t":"2026-10-21T18:15:00Z","v":2527,"vw":99.152143},{"c":100.1,"h":100.1,"l":99.42,"n":237,"o":99.42,"t":"2026-10-21T18:30:00Z","v":7183,"vw":99.819602},{"c":98.98,"h":99.83,"l":98.98,"n":250,"o":99.83,"t":"2026-10-21T18:45:00Z","v":7473,"vw":99.485637},{"c":99.37,"h":99.37,"l":98.82,"n":156,"o":98.93,"t":"2026-10-21T19:00:00Z","v":4362,"vw":99.036347},{"c":99.955,"h":99.99,"l":99.36,"n":233,"o":99.59,"t":"2026-10-21T19:15:00Z","v":6100,"vw":99.635093},{"c":99.77,"h":99.91,"l":99.77,"n":71,"o":99.89,"t":"2026-10-21T19:30:00Z","v":1971,"vw":99.850552},{"c":99.61,"h":99.87,"l":99.26,"n":713,"o":99.76,"t":"2026-10-21T19:45:00Z","v":20114,"vw":99.60121},{"c":99.47,"h":99.47,"l":99.47,"n":21,"o":99.47,"t":"2026-10-21T20:00:00Z","v":25660,"vw":99.47},{"c":101.15,"h":101.77,"l":99.27,"n":726,"o":99.27,"t":"2026-10-22T13:30:00Z","v":44430,"vw":100.660789},{"c":101.65,"h":101.65,"l":101.45,"n":47,"o":101.45,"t":"2026-10-22T13:45:00Z","v":1442,"vw":101.608209},{"c":101.765,"h":101.765,"l":101.46,"n":19,"o":101.46,"t":"2026-10-22T14:00:00Z","v":1140,"vw":101.555444},{"c":101.98,"h":101.98,"l":101.445,"n":27,"o":101.445,"t":"2026-10-22T14:15:00Z","v":1701,"vw":101.765844},{"c":101.49,"h":101.775,"l":101.4175,"n":105,"o":101.73,"t":"2026-10-22T14:30:00Z","v":7942,"vw":101.674911},{"c":101.9,"h":101.9,"l":101.54,"n":264,"o":101.88,"t":"2026-10-22T14:45:00Z","v":9214,"vw":101.810634},{"c":101.91,"h":101.93,"l":101.62,"n":133,"o":101.87,"t":"2026-10-22T15:00:00Z","v":4199,"vw":101.807952},{"c":102.04,"h":102.5,"l":101.9,"n":167,"o":102.04,"t":"2026-10-22T15:15:00Z","v":6223,"vw":102.153122},{"c":102.09,"h":102.2,"l":101.82,"n":113,"o":102.19,"t":"2026-10-22T15:30:00Z","v":3279,"vw":102.052571},{"c":101.78,"h":102.01,"l":101.68,"n":145,"o":102.01,"t":"2026-10-22T15:45:00Z","v":4175,"vw":101.80808},{"c":102.11,"h":102.43,"l":101.804,"n":227,"o":101.804,"t":"2026-10-22T16:00:00Z","v":4844,"vw":102.025206},{"c":102.255,"h":102.345,"l":102.0553,"n":206,"o":102.25,"t":"2026-10-22T16:15:00Z","v":9671,"vw":102.202201},{"c":102.32,"h":102.47,"l":102.31,"n":107,"o":102.39,"t":"2026-10-22T16:30:00Z","v":4008,"vw":102.410157},{"c":102.715,"h":102.715,"l":102.19,"n":159,"o":102.19,"t":"2026-10-22T16:45:00Z","v":6404,"vw":102.452456},{"c":102.725,"h":102.76,"l":102.5475,"n":54,"o":102.76,"t":"2026-10-22T17:00:00Z","v":1778,"vw":102.721042},{"c":102.63,"h":102.67,"l":102.63,"n":73,"o":102.65,"t":"2026-10-22T17:15:00Z","v":1344,"vw":102.656},{"c":102.42,"h":102.61,"l":102.33,"n":61,"o":102.61,"t":"2026-10-22T17:30:00Z","v":2016,"vw":102.468527},{"c":102.27,"h":102.47,"l":102.27,"n":29,"o":102.47,"t":"2026-10-22T17:45:00Z","v":457,"vw":102.37},{"c":102.22,"h":102.29,"l":102.16,"n":75,"o":102.29,"t":"2026-10-22T18:00:00Z","v":2155,"vw":102.214945},{"c":102.325,"h":102.36,"l":102.26,"n":98,"o":102.3,"t":"2026-10-22T18:15:00Z","v":2510,"vw":102.306797},{"c":102.47,"h":102.47,"l":102.295,"n":118,"o":102.295,"t":"2026-10-22T18:30:00Z","v":4220,"vw":102.351971},{"c":102.55,"h":102.585,"l":102.45,"n":92,"o":102.46,"t":"2026-10-22T18:45:00Z","v":2315,"vw":102.491607},{"c":102.82,"h":102.82,"l":102.7,"n":78,"o":102.71,"t":"2026-10-22T19:00:00Z","v":1553,"vw":102.727143},{"c":102.66,"h":103.135,"l":102.66,"n":197,"o":102.77,"t":"2026-10-22T19:15:00Z","v":5982,"vw":102.862436},{"c":102.69,"h":102.72,"l":102.645,"n":91,"o":102.7,"t":"2026-10-22T19:30:00Z","v":1394,"vw":102.693},{"c":103,"h":103.11,"l":102.53,"n":874,"o":102.66,"t":"2026-10-22T19:45:00Z","v":29796,"vw":102.834128},{"c":103.04,"h":103.04,"l":103.04,"n":33,"o":103.04,"t":"2026-10-22T20:00:00Z","v":35712,"vw":103.04},{"c":103.04,"h":103.04,"l":103.04,"n":2,"o":103.04,"t":"2026-10-22T20:30:00Z","v":2320,"vw":103.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.5,"strike":130.70091552315836,"iv":0.8616438842336237,"gamma":0.011200437727189974,"theta":-0.12294120674152906,"vega":0.08131353958189937,"rho":0.014090068247214194,"breakevenPct":29.27107484778567},{"delta":0.25,"premium":2.5,"strike":118.60323762132502,"iv":0.6321060888410602,"gamma":0.017444356345169932,"theta":-0.10310324001127633,"vega":0.09221243451012007,"rho":0.01800986171220676,"breakevenPct":17.530316014484686},{"delta":0.3,"premium":2.5,"strike":112.48849616554769,"iv":0.4912185611326122,"gamma":0.024817141417894137,"theta":-0.08833615170250328,"vega":0.10070587790578088,"rho":0.0218958784462541,"breakevenPct":11.595978421533076},{"delta":0.35,"premium":2.5,"strike":108.9383142840667,"iv":0.39689815008068835,"gamma":0.03318093514046231,"theta":-0.07676915842556684,"vega":0.10679503908874151,"rho":0.02575138564444001,"breakevenPct":8.150537930965355},{"delta":0.4,"premium":2.5,"strike":106.69430070241327,"iv":0.32843675237222636,"gamma":0.04220616912022646,"theta":-0.06713305460866792,"vega":0.11116945774464355,"rho":0.02958623737650612,"breakevenPct":5.972729718956973},{"delta":0.45,"premium":2.581101742071649,"strike":104.78657436296935,"iv":0.273752046308424,"gamma":0.04930135073219725,"theta":-0.05909951283081838,"vega":0.11372647461238855,"rho":0.033421608009344336,"breakevenPct":4.199996219954374},{"delta":0.5,"premium":2.9121716834492153,"strike":103.91533767513364,"iv":0.26152924938297367,"gamma":0.05044781037322432,"theta":-0.056005316829577316,"vega":0.1106819761390743,"rho":0.03725857797517236,"breakevenPct":3.6757660700532355},{"delta":0.55,"premium":3.2432416248267826,"strike":103.04410098729794,"iv":0.24930645245752336,"gamma":0.051594270014251396,"theta":-0.05291112082833625,"vega":0.10763747766576003,"rho":0.041095547941000385,"breakevenPct":3.1515359201520954},{"delta":0.6,"premium":3.574311566204349,"strike":102.17286429946225,"iv":0.23708365553207306,"gamma":0.05274072965527847,"theta":-0.0498169248270952,"vega":0.10459297919244577,"rho":0.044932517906828395,"breakevenPct":2.627305770250957},{"delta":0.65,"premium":3.905381507581916,"strike":101.30162761162654,"iv":0.22486085860662275,"gamma":0.053887189296305545,"theta":-0.04672272882585414,"vega":0.1015484807191315,"rho":0.04876948787265642,"breakevenPct":2.103075620349817},{"delta":0.7,"premium":4.236451448959482,"strike":100.43039092379084,"iv":0.21263806168117247,"gamma":0.05503364893733262,"theta":-0.043628532824613084,"vega":0.09850398224581725,"rho":0.05260645783848444,"breakevenPct":1.5788454704486785},{"delta":0.75,"premium":5.247680412371134,"strike":99.06848306332843,"iv":0.2216160530191458,"gamma":0.05019720176730486,"theta":-0.041801914580265095,"vega":0.09094513991163476,"rho":0.05604715017982984,"breakevenPct":1.2385126899258123},{"delta":0.8,"premium":6.922938144329898,"strike":97.22754050073638,"iv":0.25129204712812964,"gamma":0.03951973490427098,"theta":-0.04121281296023564,"vega":0.07897901325478646,"rho":0.05910096278502029,"breakevenPct":1.0777160763453724},{"delta":0.85,"premium":8.598195876288656,"strike":95.38659793814433,"iv":0.2809680412371134,"gamma":0.028842268041237126,"theta":-0.04062371134020619,"vega":0.06701288659793816,"rho":0.06215477539021073,"breakevenPct":0.9169194627649327},{"delta":0.9,"premium":10.704689042448173,"strike":93.05034550839092,"iv":0.2857962487660415,"gamma":0.02016614017769003,"theta":-0.03289634748272458,"vega":0.04874679170779862,"rho":0.06481126892876454,"breakevenPct":0.6939388109851401}],"put":[{"delta":0.1,"premium":2.5,"strike":65.66165253570858,"iv":1.5063547397813726,"gamma":0.004023207634787409,"theta":-0.1305664237521384,"vega":0.050963217168490185,"rho":-0.010321297526993066,"breakevenPct":38.70181236829524},{"delta":0.15,"premium":2.5,"strike":80.7049712618766,"iv":0.9768058551154112,"gamma":0.008263178024895906,"theta":-0.11149638382215939,"vega":0.06768291989520323,"rho":-0.014556372094244336,"breakevenPct":24.102318262930325},{"delta":0.2,"premium":1.9480100234789413,"strike":91.55006264674338,"iv":0.5581079022750087,"gamma":0.017252188941448105,"theta":-0.07434770336435303,"vega":0.080601372260251,"rho":-0.018497911438865127,"breakevenPct":13.041486196366037},{"delta":0.25,"premium":2.4372485040770075,"strike":94.6078031504813,"iv":0.5220056039307378,"gamma":0.02095325496995154,"theta":-0.07923019000077296,"vega":0.09207480751769488,"rho":-0.023106884549948796,"breakevenPct":10.548762959623172},{"delta":0.3,"premium":2.5230894629181817,"strike":97.30894629181819,"iv":0.4407757028129366,"gamma":0.028295712130678666,"theta":-0.0711949149990138,"vega":0.10008239755996039,"rho":-0.027432655146163266,"breakevenPct":8.010620313567545},{"delta":0.35,"premium":2.5495762120144594,"strike":99.95762120144596,"iv":0.3529059165797313,"gamma":0.03617394822253037,"theta":-0.061258975039354555,"vega":0.10758003775684977,"rho":-0.031716756518941215,"breakevenPct":5.465794847213226},{"delta":0.4,"premium":2.837719298245614,"strike":101.10661268556005,"iv":0.3298546558704453,"gamma":0.04004035087719298,"theta":-0.057116194331983804,"vega":0.10907219973009447,"rho":-0.03614998568808464,"breakevenPct":4.630344150510057},{"delta":0.45,"premium":3.130116959064327,"strike":102.23121907332434,"iv":0.307857354925776,"gamma":0.04384152046783625,"theta":-0.05306761133603239,"vega":0.11046671165092219,"rho":-0.04058563969944538,"breakevenPct":3.8226881655085334},{"delta":0.5,"premium":3.4225146198830405,"strike":103.35582546108861,"iv":0.2858600539811066,"gamma":0.04764269005847953,"theta":-0.049019028340080976,"vega":0.1118612235717499,"rho":-0.045021293710806126,"breakevenPct":3.015032180507011},{"delta":0.55,"premium":3.7149122807017543,"strike":104.4804318488529,"iv":0.26386275303643725,"gamma":0.051443859649122806,"theta":-0.044970445344129556,"vega":0.1132557354925776,"rho":-0.04945694772216688,"breakevenPct":2.207376195505487},{"delta":0.6,"premium":4.381920903954801,"strike":105.69080636877247,"iv":0.25817642526964557,"gamma":0.05092033898305085,"theta":-0.04189799691833591,"vega":0.11041833590138676,"rho":-0.0540776793279638,"breakevenPct":1.6800412802623583},{"delta":0.65,"premium":5.3706214689265535,"strike":106.97483307652799,"iv":0.2664969183359014,"gamma":0.04668305084745763,"theta":-0.0396637904468413,"vega":0.10394684129429893,"rho":-0.0588573437379048,"breakevenPct":1.3934281758526454},{"delta":0.7,"premium":6.359322033898303,"strike":108.25885978428352,"iv":0.27481741140215715,"gamma":0.04244576271186441,"theta":-0.03742958397534669,"vega":0.09747534668721111,"rho":-0.0636370081478458,"breakevenPct":1.1068150714429335},{"delta":0.75,"premium":7.348022598870056,"strike":109.54288649203903,"iv":0.28313790446841297,"gamma":0.03820847457627119,"theta":-0.035195377503852085,"vega":0.09100385208012327,"rho":-0.0684166725577868,"breakevenPct":0.8202019670332206},{"delta":0.8,"premium":10.010313901345294,"strike":112.40657698056802,"iv":0.32614544095665177,"gamma":0.030202242152466363,"theta":-0.0348813153961136,"vega":0.08075829596412555,"rho":-0.07443412354415306,"breakevenPct":0.6247446824313734},{"delta":0.85,"premium":15.616666666666664,"strike":118.14814814814815,"iv":0.42064629629629624,"gamma":0.019894444444444447,"theta":-0.03687962962962963,"vega":0.06741481481481482,"rho":-0.08273807377451554,"breakevenPct":0.49351564297217254},{"delta":0.9,"premium":22.270422535211285,"strike":125.07042253521129,"iv":0.4933591549295777,"gamma":0.012657746478873227,"theta":-0.030390140845070433,"vega":0.050894366197183086,"rho":-0.0919589526798468,"breakevenPct":0.23291925465839391}]},"raw":{"call":[{"delta":0.2,"premium":2.5,"strike":130.70091552315836,"iv":0.8616438842336237,"gamma":0.011200437727189974,"theta":-0.12294120674152906,"vega":0.08131353958189937,"rho":0.014090068247214194,"breakevenPct":29.27107484778567},{"delta":0.25,"premium":2.5,"strike":118.60323762132502,"iv":0.6321060888410602,"gamma":0.017444356345169932,"theta":-0.10310324001127633,"vega":0.09221243451012007,"rho":0.01800986171220676,"breakevenPct":17.530316014484686},{"delta":0.3,"premium":2.5,"strike":112.48849616554769,"iv":0.4912185611326122,"gamma":0.024817141417894137,"theta":-0.08833615170250328,"vega":0.10070587790578088,"rho":0.0218958784462541,"breakevenPct":11.595978421533076},{"delta":0.35,"premium":2.5,"strike":108.9383142840667,"iv":0.39689815008068835,"gamma":0.03318093514046231,"theta":-0.07676915842556684,"vega":0.10679503908874151,"rho":0.02575138564444001,"breakevenPct":8.150537930965355},{"delta":0.4,"premium":2.5,"strike":106.69430070241327,"iv":0.32843675237222636,"gamma":0.04220616912022646,"theta":-0.06713305460866792,"vega":0.11116945774464355,"rho":0.02958623737650612,"breakevenPct":5.972729718956973},{"delta":0.45,"premium":2.581101742071649,"strike":104.78657436296935,"iv":0.273752046308424,"gamma":0.04930135073219725,"theta":-0.05909951283081838,"vega":0.11372647461238855,"rho":0.033421608009344336,"breakevenPct":4.199996219954374},{"delta":0.5,"premium":2.9121716834492153,"strike":103.91533767513364,"iv":0.26152924938297367,"gamma":0.05044781037322432,"theta":-0.056005316829577316,"vega":0.1106819761390743,"rho":0.03725857797517236,"breakevenPct":3.6757660700532355},{"delta":0.55,"premium":3.2432416248267826,"strike":103.04410098729794,"iv":0.24930645245752336,"gamma":0.051594270014251396,"theta":-0.05291112082833625,"vega":0.10763747766576003,"rho":0.041095547941000385,"breakevenPct":3.1515359201520954},{"delta":0.6,"premium":3.574311566204349,"strike":102.17286429946225,"iv":0.23708365553207306,"gamma":0.05274072965527847,"theta":-0.0498169248270952,"vega":0.10459297919244577,"rho":0.044932517906828395,"breakevenPct":2.627305770250957},{"delta":0.65,"premium":3.905381507581916,"strike":101.30162761162654,"iv":0.22486085860662275,"gamma":0.053887189296305545,"theta":-0.04672272882585414,"vega":0.1015484807191315,"rho":0.04876948787265642,"breakevenPct":2.103075620349817},{"delta":0.7,"premium":4.236451448959482,"strike":100.43039092379084,"iv":0.21263806168117247,"gamma":0.05503364893733262,"theta":-0.043628532824613084,"vega":0.09850398224581725,"rho":0.05260645783848444,"breakevenPct":1.5788454704486785},{"delta":0.75,"premium":5.247680412371134,"strike":99.06848306332843,"iv":0.2216160530191458,"gamma":0.05019720176730486,"theta":-0.041801914580265095,"vega":0.09094513991163476,"rho":0.05604715017982984,"breakevenPct":1.2385126899258123},{"delta":0.8,"premium":6.922938144329898,"strike":97.22754050073638,"iv":0.25129204712812964,"gamma":0.03951973490427098,"theta":-0.04121281296023564,"vega":0.07897901325478646,"rho":0.05910096278502029,"breakevenPct":1.0777160763453724},{"delta":0.85,"premium":8.598195876288656,"strike":95.38659793814433,"iv":0.2809680412371134,"gamma":0.028842268041237126,"theta":-0.04062371134020619,"vega":0.06701288659793816,"rho":0.06215477539021073,"breakevenPct":0.9169194627649327},{"delta":0.9,"premium":10.704689042448173,"strike":93.05034550839092,"iv":0.2857962487660415,"gamma":0.02016614017769003,"theta":-0.03289634748272458,"vega":0.04874679170779862,"rho":0.06481126892876454,"breakevenPct":0.6939388109851401}],"put":[{"delta":0.1,"premium":2.5,"strike":65.66165253570858,"iv":1.5063547397813726,"gamma":0.004023207634787409,"theta":-0.1305664237521384,"vega":0.050963217168490185,"rho":-0.010321297526993066,"breakevenPct":38.70181236829524},{"delta":0.15,"premium":2.5,"strike":80.7049712618766,"iv":0.9768058551154112,"gamma":0.008263178024895906,"theta":-0.11149638382215939,"vega":0.06768291989520323,"rho":-0.014556372094244336,"breakevenPct":24.102318262930325},{"delta":0.2,"premium":1.9480100234789413,"strike":91.55006264674338,"iv":0.5581079022750087,"gamma":0.017252188941448105,"theta":-0.07434770336435303,"vega":0.080601372260251,"rho":-0.018497911438865127,"breakevenPct":13.041486196366037},{"delta":0.25,"premium":2.4372485040770075,"strike":94.6078031504813,"iv":0.5220056039307378,"gamma":0.02095325496995154,"theta":-0.07923019000077296,"vega":0.09207480751769488,"rho":-0.023106884549948796,"breakevenPct":10.548762959623172},{"delta":0.3,"premium":2.5230894629181817,"strike":97.30894629181819,"iv":0.4407757028129366,"gamma":0.028295712130678666,"theta":-0.0711949149990138,"vega":0.10008239755996039,"rho":-0.027432655146163266,"breakevenPct":8.010620313567545},{"delta":0.35,"premium":2.5495762120144594,"strike":99.95762120144596,"iv":0.3529059165797313,"gamma":0.03617394822253037,"theta":-0.061258975039354555,"vega":0.10758003775684977,"rho":-0.031716756518941215,"breakevenPct":5.465794847213226},{"delta":0.4,"premium":2.837719298245614,"strike":101.10661268556005,"iv":0.3298546558704453,"gamma":0.04004035087719298,"theta":-0.057116194331983804,"vega":0.10907219973009447,"rho":-0.03614998568808464,"breakevenPct":4.630344150510057},{"delta":0.45,"premium":3.130116959064327,"strike":102.23121907332434,"iv":0.307857354925776,"gamma":0.04384152046783625,"theta":-0.05306761133603239,"vega":0.11046671165092219,"rho":-0.04058563969944538,"breakevenPct":3.8226881655085334},{"delta":0.5,"premium":3.4225146198830405,"strike":103.35582546108861,"iv":0.2858600539811066,"gamma":0.04764269005847953,"theta":-0.049019028340080976,"vega":0.1118612235717499,"rho":-0.045021293710806126,"breakevenPct":3.015032180507011},{"delta":0.55,"premium":3.7149122807017543,"strike":104.4804318488529,"iv":0.26386275303643725,"gamma":0.051443859649122806,"theta":-0.044970445344129556,"vega":0.1132557354925776,"rho":-0.04945694772216688,"breakevenPct":2.207376195505487},{"delta":0.6,"premium":4.381920903954801,"strike":105.69080636877247,"iv":0.25817642526964557,"gamma":0.05092033898305085,"theta":-0.04189799691833591,"vega":0.11041833590138676,"rho":-0.0540776793279638,"breakevenPct":1.6800412802623583},{"delta":0.65,"premium":5.3706214689265535,"strike":106.97483307652799,"iv":0.2664969183359014,"gamma":0.04668305084745763,"theta":-0.0396637904468413,"vega":0.10394684129429893,"rho":-0.0588573437379048,"breakevenPct":1.3934281758526454},{"delta":0.7,"premium":6.359322033898303,"strike":108.25885978428352,"iv":0.27481741140215715,"gamma":0.04244576271186441,"theta":-0.03742958397534669,"vega":0.09747534668721111,"rho":-0.0636370081478458,"breakevenPct":1.1068150714429335},{"delta":0.75,"premium":7.348022598870056,"strike":109.54288649203903,"iv":0.28313790446841297,"gamma":0.03820847457627119,"theta":-0.035195377503852085,"vega":0.09100385208012327,"rho":-0.0684166725577868,"breakevenPct":0.8202019670332206},{"delta":0.8,"premium":10.010313901345294,"strike":112.40657698056802,"iv":0.32614544095665177,"gamma":0.030202242152466363,"theta":-0.0348813153961136,"vega":0.08075829596412555,"rho":-0.07443412354415306,"breakevenPct":0.6247446824313734},{"delta":0.85,"premium":15.616666666666664,"strike":118.14814814814815,"iv":0.42064629629629624,"gamma":0.019894444444444447,"theta":-0.03687962962962963,"vega":0.06741481481481482,"rho":-0.08273807377451554,"breakevenPct":0.49351564297217254},{"delta":0.9,"premium":22.270422535211285,"strike":125.07042253521129,"iv":0.4933591549295777,"gamma":0.012657746478873227,"theta":-0.030390140845070433,"vega":0.050894366197183086,"rho":-0.0919589526798468,"breakevenPct":0.23291925465839391}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}