{"symbol":"ROKT","url":"https://intraalpha.com/companies/ROKT","capturedAt":"2026-10-23T02:01:34.155Z","state":"partial","quote":{"symbol":"ROKT","last_price":98.87,"prev_close":101.91,"regular_close":98.87,"change":-3.04,"change_pct":-2.983,"regular_change":-3.04,"regular_change_pct":-2.983,"extended_change":0,"extended_change_pct":0,"bid":95,"ask":103.97,"bid_size":100,"ask_size":100,"volume":13758,"vwap":98.525345,"open":100.46,"high":100.46,"low":97.77,"close":98.87,"trade_count":487,"last_trade_at":"2026-10-23T00:00:00.089673566Z","last_quote_at":"2026-10-22T23:50:19.727099393Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.655Z","bars":[{"c":101.325,"h":101.325,"l":101.325,"n":5,"o":101.325,"t":"2026-10-16T13:35:00Z","v":165,"vw":101.325},{"c":101.756,"h":101.7797,"l":101.66,"n":7,"o":101.66,"t":"2026-10-16T13:45:00Z","v":569,"vw":101.714136},{"c":102.08,"h":102.08,"l":102.08,"n":4,"o":102.08,"t":"2026-10-16T14:00:00Z","v":136,"vw":102.08},{"c":101.823,"h":101.823,"l":101.823,"n":1,"o":101.823,"t":"2026-10-16T14:05:00Z","v":155,"vw":101.823},{"c":101.94,"h":101.94,"l":101.94,"n":3,"o":101.94,"t":"2026-10-16T14:20:00Z","v":126,"vw":101.94},{"c":101.81,"h":101.815,"l":101.81,"n":6,"o":101.815,"t":"2026-10-16T14:40:00Z","v":341,"vw":101.813333},{"c":101.9288,"h":101.9288,"l":101.9288,"n":1,"o":101.9288,"t":"2026-10-16T14:45:00Z","v":120,"vw":101.9288},{"c":101.2705,"h":101.2705,"l":101.2705,"n":2,"o":101.2705,"t":"2026-10-16T15:10:00Z","v":126,"vw":101.2705},{"c":101.085,"h":101.125,"l":101.085,"n":8,"o":101.105,"t":"2026-10-16T15:25:00Z","v":727,"vw":101.105797},{"c":101.005,"h":101.005,"l":101.005,"n":6,"o":101.005,"t":"2026-10-16T15:30:00Z","v":385,"vw":101.005},{"c":100.795,"h":100.8,"l":100.775,"n":4,"o":100.775,"t":"2026-10-16T16:05:00Z","v":409,"vw":100.78625},{"c":100.975,"h":100.975,"l":100.975,"n":3,"o":100.975,"t":"2026-10-16T16:15:00Z","v":216,"vw":100.975},{"c":100.885,"h":100.885,"l":100.885,"n":3,"o":100.885,"t":"2026-10-16T16:25:00Z","v":216,"vw":100.885},{"c":100.65,"h":100.725,"l":100.64,"n":5,"o":100.725,"t":"2026-10-16T16:50:00Z","v":607,"vw":100.65832},{"c":100.525,"h":100.525,"l":100.525,"n":2,"o":100.525,"t":"2026-10-16T17:25:00Z","v":226,"vw":100.525},{"c":100.38,"h":100.43,"l":100.38,"n":2,"o":100.43,"t":"2026-10-16T18:05:00Z","v":300,"vw":100.413333},{"c":100.29,"h":100.29,"l":100.29,"n":4,"o":100.29,"t":"2026-10-16T19:10:00Z","v":525,"vw":100.29},{"c":100.545,"h":100.545,"l":100.545,"n":2,"o":100.545,"t":"2026-10-16T19:25:00Z","v":101,"vw":100.545},{"c":100.3,"h":100.3,"l":100.3,"n":5,"o":100.3,"t":"2026-10-16T19:40:00Z","v":381,"vw":100.3},{"c":100.615,"h":100.615,"l":100.49,"n":2,"o":100.49,"t":"2026-10-16T19:50:00Z","v":200,"vw":100.5525},{"c":100.54,"h":100.555,"l":100.52,"n":8,"o":100.555,"t":"2026-10-16T19:55:00Z","v":672,"vw":100.539},{"c":100.55,"h":100.55,"l":100.55,"n":8,"o":100.55,"t":"2026-10-16T20:00:00Z","v":112,"vw":100.55},{"c":100.66,"h":100.66,"l":100.66,"n":16,"o":100.66,"t":"2026-10-19T13:30:00Z","v":624,"vw":100.66},{"c":100.67,"h":100.7271,"l":100.67,"n":4,"o":100.7271,"t":"2026-10-19T13:45:00Z","v":248,"vw":100.703889},{"c":100.67,"h":100.67,"l":100.67,"n":2,"o":100.67,"t":"2026-10-19T13:50:00Z","v":147,"vw":100.67},{"c":100.63,"h":100.63,"l":100.49,"n":9,"o":100.5,"t":"2026-10-19T14:30:00Z","v":905,"vw":100.508333},{"c":100.385,"h":100.385,"l":100.385,"n":3,"o":100.385,"t":"2026-10-19T14:35:00Z","v":200,"vw":100.385},{"c":100.9201,"h":100.9201,"l":100.9201,"n":2,"o":100.9201,"t":"2026-10-19T15:10:00Z","v":102,"vw":100.9201},{"c":101.57,"h":101.57,"l":101.57,"n":2,"o":101.57,"t":"2026-10-19T15:35:00Z","v":407,"vw":101.57},{"c":101.265,"h":101.265,"l":101.265,"n":6,"o":101.265,"t":"2026-10-19T16:05:00Z","v":163,"vw":101.265},{"c":101.1901,"h":101.1901,"l":101.1901,"n":5,"o":101.1901,"t":"2026-10-19T16:15:00Z","v":1324,"vw":101.1901},{"c":101.0709,"h":101.0709,"l":101.0709,"n":2,"o":101.0709,"t":"2026-10-19T16:30:00Z","v":102,"vw":101.0709},{"c":101.1058,"h":101.1058,"l":101.1058,"n":1,"o":101.1058,"t":"2026-10-19T16:55:00Z","v":139,"vw":101.1058},{"c":101.095,"h":101.095,"l":101.095,"n":1,"o":101.095,"t":"2026-10-19T17:00:00Z","v":131,"vw":101.095},{"c":101.09,"h":101.09,"l":101.09,"n":1,"o":101.09,"t":"2026-10-19T17:10:00Z","v":250,"vw":101.09},{"c":101.13,"h":101.13,"l":101.13,"n":3,"o":101.13,"t":"2026-10-19T17:25:00Z","v":105,"vw":101.13},{"c":101.13,"h":101.13,"l":101.06,"n":2,"o":101.06,"t":"2026-10-19T17:30:00Z","v":200,"vw":101.095},{"c":101.001,"h":101.001,"l":101.001,"n":2,"o":101.001,"t":"2026-10-19T17:45:00Z","v":105,"vw":101.001},{"c":100.95,"h":100.95,"l":100.95,"n":21,"o":100.95,"t":"2026-10-19T17:50:00Z","v":220,"vw":100.95},{"c":101.07,"h":101.28,"l":101.07,"n":2,"o":101.28,"t":"2026-10-19T18:20:00Z","v":535,"vw":101.122991},{"c":101.294,"h":101.294,"l":101.13,"n":6,"o":101.14,"t":"2026-10-19T18:45:00Z","v":900,"vw":101.2375},{"c":101.2544,"h":101.2544,"l":101.2544,"n":1,"o":101.2544,"t":"2026-10-19T18:50:00Z","v":100,"vw":101.2544},{"c":101.24,"h":101.24,"l":101.24,"n":1,"o":101.24,"t":"2026-10-19T19:00:00Z","v":100,"vw":101.24},{"c":101.43,"h":101.43,"l":101.43,"n":2,"o":101.43,"t":"2026-10-19T19:25:00Z","v":110,"vw":101.43},{"c":101.45,"h":101.45,"l":101.45,"n":1,"o":101.45,"t":"2026-10-19T19:40:00Z","v":120,"vw":101.45},{"c":101.01,"h":101.11,"l":101.01,"n":5,"o":101.11,"t":"2026-10-19T19:55:00Z","v":343,"vw":101.044014},{"c":101.02,"h":101.02,"l":101.02,"n":5,"o":101.02,"t":"2026-10-19T20:00:00Z","v":305,"vw":101.02},{"c":100.23,"h":100.23,"l":100.23,"n":8,"o":100.23,"t":"2026-10-20T13:30:00Z","v":222,"vw":100.23},{"c":100.3729,"h":100.3729,"l":100.3729,"n":2,"o":100.3729,"t":"2026-10-20T13:45:00Z","v":180,"vw":100.3729},{"c":101,"h":101,"l":101,"n":2,"o":101,"t":"2026-10-20T14:05:00Z","v":161,"vw":101},{"c":101.496,"h":101.496,"l":101.496,"n":4,"o":101.496,"t":"2026-10-20T14:35:00Z","v":474,"vw":101.496},{"c":101.635,"h":101.635,"l":101.635,"n":2,"o":101.635,"t":"2026-10-20T15:00:00Z","v":1006,"vw":101.635},{"c":100.62,"h":100.62,"l":100.62,"n":1,"o":100.62,"t":"2026-10-20T17:00:00Z","v":3018,"vw":100.62},{"c":100.6899,"h":100.6899,"l":100.6899,"n":2,"o":100.6899,"t":"2026-10-20T17:15:00Z","v":153,"vw":100.6899},{"c":100.935,"h":100.935,"l":100.935,"n":3,"o":100.935,"t":"2026-10-20T19:05:00Z","v":202,"vw":100.935},{"c":100.81,"h":100.81,"l":100.81,"n":1,"o":100.81,"t":"2026-10-20T19:15:00Z","v":198,"vw":100.81},{"c":100.5395,"h":100.5395,"l":100.5395,"n":2,"o":100.5395,"t":"2026-10-20T19:40:00Z","v":482,"vw":100.5395},{"c":100.645,"h":100.6736,"l":100.645,"n":18,"o":100.6736,"t":"2026-10-20T19:55:00Z","v":817,"vw":100.65644},{"c":101.97,"h":102.13,"l":101.97,"n":3,"o":102.13,"t":"2026-10-21T14:00:00Z","v":301,"vw":102.076667},{"c":101.9692,"h":101.9692,"l":101.935,"n":2,"o":101.935,"t":"2026-10-21T14:05:00Z","v":520,"vw":101.954731},{"c":101.675,"h":101.675,"l":101.675,"n":1,"o":101.675,"t":"2026-10-21T14:55:00Z","v":400,"vw":101.675},{"c":101.755,"h":101.755,"l":101.755,"n":5,"o":101.755,"t":"2026-10-21T15:10:00Z","v":205,"vw":101.755},{"c":101.67,"h":101.67,"l":101.67,"n":1,"o":101.67,"t":"2026-10-21T15:15:00Z","v":500,"vw":101.67},{"c":101.84,"h":101.84,"l":101.84,"n":4,"o":101.84,"t":"2026-10-21T15:40:00Z","v":135,"vw":101.84},{"c":101.9,"h":101.9,"l":101.9,"n":1,"o":101.9,"t":"2026-10-21T15:45:00Z","v":100,"vw":101.9},{"c":101.78,"h":101.7908,"l":101.78,"n":7,"o":101.7908,"t":"2026-10-21T16:00:00Z","v":1207,"vw":101.788877},{"c":101.67,"h":101.67,"l":101.67,"n":2,"o":101.67,"t":"2026-10-21T16:10:00Z","v":251,"vw":101.67},{"c":101.64,"h":101.71,"l":101.64,"n":3,"o":101.71,"t":"2026-10-21T16:20:00Z","v":647,"vw":101.662764},{"c":101.6,"h":101.68,"l":101.6,"n":10,"o":101.68,"t":"2026-10-21T16:30:00Z","v":578,"vw":101.6375},{"c":102,"h":102,"l":101.68,"n":7,"o":101.68,"t":"2026-10-21T16:35:00Z","v":447,"vw":101.807216},{"c":101.75,"h":101.75,"l":101.75,"n":4,"o":101.75,"t":"2026-10-21T16:40:00Z","v":392,"vw":101.75},{"c":101.81,"h":101.81,"l":101.81,"n":3,"o":101.81,"t":"2026-10-21T16:45:00Z","v":182,"vw":101.81},{"c":101.73,"h":101.73,"l":101.73,"n":6,"o":101.73,"t":"2026-10-21T17:00:00Z","v":416,"vw":101.73},{"c":101.72,"h":101.72,"l":101.72,"n":1,"o":101.72,"t":"2026-10-21T17:10:00Z","v":100,"vw":101.72},{"c":101.8151,"h":101.8151,"l":101.8151,"n":4,"o":101.8151,"t":"2026-10-21T17:20:00Z","v":139,"vw":101.8151},{"c":101.78,"h":101.78,"l":101.78,"n":5,"o":101.78,"t":"2026-10-21T17:35:00Z","v":279,"vw":101.78},{"c":101.8,"h":101.88,"l":101.8,"n":5,"o":101.88,"t":"2026-10-21T17:40:00Z","v":486,"vw":101.82},{"c":101.73,"h":101.73,"l":101.73,"n":4,"o":101.73,"t":"2026-10-21T17:50:00Z","v":251,"vw":101.73},{"c":101.89,"h":101.93,"l":101.89,"n":10,"o":101.93,"t":"2026-10-21T18:10:00Z","v":416,"vw":101.903333},{"c":101.85,"h":101.85,"l":101.84,"n":4,"o":101.84,"t":"2026-10-21T18:25:00Z","v":395,"vw":101.843333},{"c":101.68,"h":101.69,"l":101.68,"n":4,"o":101.68,"t":"2026-10-21T18:55:00Z","v":532,"vw":101.681957},{"c":101.445,"h":101.445,"l":101.445,"n":2,"o":101.445,"t":"2026-10-21T19:10:00Z","v":272,"vw":101.445},{"c":101.71,"h":101.71,"l":101.71,"n":2,"o":101.71,"t":"2026-10-21T19:15:00Z","v":139,"vw":101.71},{"c":101.631,"h":101.631,"l":101.631,"n":3,"o":101.631,"t":"2026-10-21T19:20:00Z","v":105,"vw":101.631},{"c":101.65,"h":101.65,"l":101.6,"n":6,"o":101.6,"t":"2026-10-21T19:25:00Z","v":835,"vw":101.619826},{"c":101.685,"h":101.685,"l":101.685,"n":1,"o":101.685,"t":"2026-10-21T19:35:00Z","v":983,"vw":101.685},{"c":101.75,"h":101.75,"l":101.74,"n":5,"o":101.74,"t":"2026-10-21T19:45:00Z","v":501,"vw":101.7475},{"c":101.7751,"h":101.7751,"l":101.7751,"n":6,"o":101.7751,"t":"2026-10-21T19:55:00Z","v":1364,"vw":101.7751},{"c":101.91,"h":101.91,"l":101.91,"n":7,"o":101.91,"t":"2026-10-21T20:00:00Z","v":157,"vw":101.91},{"c":100.195,"h":100.46,"l":100.195,"n":20,"o":100.46,"t":"2026-10-22T13:30:00Z","v":498,"vw":100.340778},{"c":99.71,"h":100,"l":99.71,"n":10,"o":100,"t":"2026-10-22T13:40:00Z","v":360,"vw":99.80699},{"c":98.645,"h":98.645,"l":98.57,"n":19,"o":98.57,"t":"2026-10-22T14:05:00Z","v":1527,"vw":98.6075},{"c":98.48,"h":98.48,"l":98.48,"n":4,"o":98.48,"t":"2026-10-22T14:10:00Z","v":281,"vw":98.48},{"c":98.65,"h":98.65,"l":98.65,"n":2,"o":98.65,"t":"2026-10-22T14:15:00Z","v":210,"vw":98.65},{"c":97.905,"h":98,"l":97.905,"n":17,"o":98,"t":"2026-10-22T14:25:00Z","v":625,"vw":97.956241},{"c":97.95,"h":98.095,"l":97.95,"n":8,"o":98.095,"t":"2026-10-22T14:45:00Z","v":1155,"vw":98.01881},{"c":98.08,"h":98.08,"l":98.08,"n":7,"o":98.08,"t":"2026-10-22T15:00:00Z","v":241,"vw":98.08},{"c":97.77,"h":97.8349,"l":97.77,"n":3,"o":97.8349,"t":"2026-10-22T15:30:00Z","v":618,"vw":97.790141},{"c":97.91,"h":98.05,"l":97.91,"n":5,"o":98.05,"t":"2026-10-22T15:35:00Z","v":555,"vw":97.98},{"c":98.1,"h":98.1,"l":98.1,"n":3,"o":98.1,"t":"2026-10-22T15:40:00Z","v":102,"vw":98.1},{"c":97.95,"h":97.95,"l":97.95,"n":3,"o":97.95,"t":"2026-10-22T15:45:00Z","v":102,"vw":97.95},{"c":98.32,"h":98.32,"l":98.32,"n":2,"o":98.32,"t":"2026-10-22T16:00:00Z","v":105,"vw":98.32},{"c":98.4999,"h":98.4999,"l":98.4999,"n":1,"o":98.4999,"t":"2026-10-22T16:25:00Z","v":106,"vw":98.4999},{"c":98.071,"h":98.071,"l":98.071,"n":1,"o":98.071,"t":"2026-10-22T16:30:00Z","v":100,"vw":98.071},{"c":98.2999,"h":98.2999,"l":98.2999,"n":2,"o":98.2999,"t":"2026-10-22T16:35:00Z","v":111,"vw":98.2999},{"c":98.16,"h":98.16,"l":98.16,"n":3,"o":98.16,"t":"2026-10-22T16:50:00Z","v":152,"vw":98.16},{"c":98.0742,"h":98.0742,"l":98.0742,"n":2,"o":98.0742,"t":"2026-10-22T17:45:00Z","v":152,"vw":98.0742},{"c":98.18,"h":98.18,"l":98.18,"n":2,"o":98.18,"t":"2026-10-22T17:50:00Z","v":126,"vw":98.18},{"c":98.38,"h":98.38,"l":98.38,"n":2,"o":98.38,"t":"2026-10-22T18:30:00Z","v":1001,"vw":98.38},{"c":98.36,"h":98.36,"l":98.36,"n":2,"o":98.36,"t":"2026-10-22T18:35:00Z","v":133,"vw":98.36},{"c":98.325,"h":98.325,"l":98.325,"n":1,"o":98.325,"t":"2026-10-22T18:50:00Z","v":304,"vw":98.325},{"c":98.7469,"h":98.7469,"l":98.7469,"n":2,"o":98.7469,"t":"2026-10-22T19:30:00Z","v":328,"vw":98.7469},{"c":98.69,"h":98.69,"l":98.69,"n":1,"o":98.69,"t":"2026-10-22T19:40:00Z","v":200,"vw":98.69},{"c":98.65,"h":98.65,"l":98.65,"n":3,"o":98.65,"t":"2026-10-22T19:45:00Z","v":508,"vw":98.65},{"c":99.0396,"h":99.0396,"l":98.945,"n":4,"o":98.945,"t":"2026-10-22T19:50:00Z","v":707,"vw":98.992378},{"c":98.85,"h":98.915,"l":98.85,"n":7,"o":98.915,"t":"2026-10-22T19:55:00Z","v":797,"vw":98.895865},{"c":98.87,"h":98.87,"l":98.87,"n":6,"o":98.87,"t":"2026-10-22T20:00:00Z","v":121,"vw":98.87}],"history":[{"c":52.1447,"h":52.1447,"l":51.95,"n":45,"o":51.95,"t":"2024-10-21T04:00:00Z","v":923,"vw":51.982143},{"c":51.5258,"h":52.32,"l":51.5258,"n":37,"o":52.32,"t":"2024-10-22T04:00:00Z","v":1334,"vw":52.231801},{"c":51.27,"h":51.27,"l":51.1,"n":41,"o":51.1,"t":"2024-10-23T04:00:00Z","v":1929,"vw":51.235806},{"c":51.4541,"h":51.85,"l":51.37,"n":21,"o":51.37,"t":"2024-10-24T04:00:00Z","v":491,"vw":51.729102},{"c":51.5403,"h":51.5403,"l":51.38,"n":35,"o":51.38,"t":"2024-10-25T04:00:00Z","v":614,"vw":51.433367},{"c":51.5338,"h":51.5338,"l":51.5338,"n":36,"o":51.5338,"t":"2024-10-28T04:00:00Z","v":393,"vw":51.5338},{"c":51.6196,"h":51.6196,"l":51.36,"n":18,"o":51.37,"t":"2024-10-29T04:00:00Z","v":744,"vw":51.363383},{"c":51.3131,"h":51.3131,"l":51.3131,"n":23,"o":51.3131,"t":"2024-10-30T04:00:00Z","v":113,"vw":51.3131},{"c":50.35,"h":50.5,"l":50.35,"n":40,"o":50.5,"t":"2024-10-31T04:00:00Z","v":924,"vw":50.41996},{"c":50.6702,"h":50.6702,"l":50.6702,"n":53,"o":50.6702,"t":"2024-11-01T04:00:00Z","v":803,"vw":50.6702},{"c":50.8681,"h":50.87,"l":50.8681,"n":104,"o":50.87,"t":"2024-11-04T05:00:00Z","v":2098,"vw":50.86995},{"c":51.5832,"h":51.5832,"l":50.94,"n":29,"o":50.94,"t":"2024-11-05T05:00:00Z","v":487,"vw":50.94},{"c":54.1306,"h":54.1306,"l":53.84,"n":58,"o":53.84,"t":"2024-11-06T05:00:00Z","v":1590,"vw":53.891471},{"c":54.21,"h":54.44,"l":54.21,"n":76,"o":54.32,"t":"2024-11-07T05:00:00Z","v":2659,"vw":54.307363},{"c":54.7118,"h":54.86,"l":54.24,"n":64,"o":54.24,"t":"2024-11-08T05:00:00Z","v":1667,"vw":54.548323},{"c":55.6116,"h":55.82,"l":55.3407,"n":83,"o":55.82,"t":"2024-11-11T05:00:00Z","v":4051,"vw":55.668699},{"c":55.2196,"h":55.38,"l":55.2196,"n":38,"o":55.38,"t":"2024-11-12T05:00:00Z","v":975,"vw":55.364},{"c":56.6676,"h":58.7,"l":56.6676,"n":108,"o":57.92,"t":"2024-11-13T05:00:00Z","v":2067,"vw":58.016667},{"c":54.79,"h":57.43,"l":54.79,"n":84,"o":57.43,"t":"2024-11-14T05:00:00Z","v":5601,"vw":56.051363},{"c":54.741,"h":54.741,"l":54.4209,"n":63,"o":54.46,"t":"2024-11-15T05:00:00Z","v":1507,"vw":54.573289},{"c":55.01,"h":55.21,"l":55.01,"n":73,"o":55.21,"t":"2024-11-18T05:00:00Z","v":2005,"vw":55.088},{"c":55.66,"h":55.76,"l":54.77,"n":53,"o":54.77,"t":"2024-11-19T05:00:00Z","v":1855,"vw":55.579347},{"c":55.69,"h":55.81,"l":55.17,"n":53,"o":55.81,"t":"2024-11-20T05:00:00Z","v":2994,"vw":55.553037},{"c":57.38,"h":57.4,"l":56,"n":92,"o":56.38,"t":"2024-11-21T05:00:00Z","v":4696,"vw":56.644393},{"c":58.4281,"h":58.4686,"l":58.215,"n":55,"o":58.22,"t":"2024-11-22T05:00:00Z","v":1310,"vw":58.331833},{"c":58.66,"h":59.69,"l":58.33,"n":76,"o":59.69,"t":"2024-11-25T05:00:00Z","v":2135,"vw":59.316869},{"c":59.08,"h":59.3,"l":58.93,"n":106,"o":58.93,"t":"2024-11-26T05:00:00Z","v":2105,"vw":59.102583},{"c":59.1283,"h":59.925,"l":58.88,"n":83,"o":59.49,"t":"2024-11-27T05:00:00Z","v":3454,"vw":59.442323},{"c":60.1154,"h":60.2281,"l":59.48,"n":152,"o":59.48,"t":"2024-11-29T05:00:00Z","v":2582,"vw":59.921388},{"c":58.9443,"h":60.66,"l":58.7117,"n":106,"o":60.66,"t":"2024-12-02T05:00:00Z","v":2181,"vw":59.596479},{"c":58.184,"h":58.83,"l":57.95,"n":77,"o":58.83,"t":"2024-12-03T05:00:00Z","v":1765,"vw":58.340807},{"c":58.4016,"h":58.77,"l":58,"n":102,"o":58.36,"t":"2024-12-04T05:00:00Z","v":4258,"vw":58.503675},{"c":58.1251,"h":58.3138,"l":58.005,"n":59,"o":58.005,"t":"2024-12-05T05:00:00Z","v":1167,"vw":58.17176},{"c":58.0371,"h":58.29,"l":57.8416,"n":55,"o":58.29,"t":"2024-12-06T05:00:00Z","v":3011,"vw":58.132381},{"c":57.1189,"h":58.42,"l":57.04,"n":127,"o":58.42,"t":"2024-12-09T05:00:00Z","v":5425,"vw":57.158712},{"c":56.97,"h":57.01,"l":56.97,"n":69,"o":57.01,"t":"2024-12-10T05:00:00Z","v":1270,"vw":56.977619},{"c":57.3065,"h":57.61,"l":57.3065,"n":60,"o":57.4915,"t":"2024-12-11T05:00:00Z","v":821,"vw":57.531},{"c":56.6604,"h":56.6604,"l":56.6604,"n":48,"o":56.6604,"t":"2024-12-12T05:00:00Z","v":541,"vw":56.6604},{"c":57.3812,"h":57.4,"l":56.96,"n":152,"o":57,"t":"2024-12-13T05:00:00Z","v":2868,"vw":57.16485},{"c":58.445,"h":58.445,"l":57.6383,"n":119,"o":57.7,"t":"2024-12-16T05:00:00Z","v":2193,"vw":58.098615},{"c":57.95,"h":58.52,"l":57.66,"n":52,"o":58.52,"t":"2024-12-17T05:00:00Z","v":1469,"vw":57.841656},{"c":55.03,"h":58.37,"l":55.03,"n":93,"o":58.37,"t":"2024-12-18T05:00:00Z","v":1902,"vw":56.701594},{"c":55.1681,"h":55.75,"l":54.89,"n":86,"o":55.75,"t":"2024-12-19T05:00:00Z","v":3469,"vw":55.22064},{"c":56.1211,"h":56.4601,"l":54.6,"n":76,"o":54.6,"t":"2024-12-20T05:00:00Z","v":1565,"vw":55.770693},{"c":56.4151,"h":56.4151,"l":55.96,"n":83,"o":55.96,"t":"2024-12-23T05:00:00Z","v":1079,"vw":56.039327},{"c":57.2148,"h":57.2148,"l":56.5,"n":50,"o":56.5,"t":"2024-12-24T05:00:00Z","v":1628,"vw":56.54111},{"c":58.2828,"h":58.2828,"l":57.5114,"n":117,"o":57.5114,"t":"2024-12-26T05:00:00Z","v":1344,"vw":57.931888},{"c":57.489,"h":58.27,"l":57.38,"n":66,"o":58.27,"t":"2024-12-27T05:00:00Z","v":2463,"vw":57.824913},{"c":57.0464,"h":57.16,"l":56.31,"n":64,"o":56.94,"t":"2024-12-30T05:00:00Z","v":1603,"vw":56.974268},{"c":56.8132,"h":57.23,"l":56.59,"n":61,"o":57.23,"t":"2024-12-31T05:00:00Z","v":1647,"vw":56.92542},{"c":57.07,"h":57.46,"l":56.71,"n":172,"o":57.43,"t":"2025-01-02T05:00:00Z","v":13839,"vw":57.351321},{"c":58.519,"h":58.53,"l":57.64,"n":83,"o":57.64,"t":"2025-01-03T05:00:00Z","v":2574,"vw":58.138764},{"c":58.1807,"h":59.14,"l":58.1807,"n":103,"o":59.14,"t":"2025-01-06T05:00:00Z","v":7708,"vw":58.88756},{"c":57.5837,"h":58.19,"l":57.32,"n":104,"o":58.19,"t":"2025-01-07T05:00:00Z","v":3591,"vw":57.553416},{"c":57.38,"h":57.38,"l":57.07,"n":69,"o":57.33,"t":"2025-01-08T05:00:00Z","v":4688,"vw":57.151365},{"c":56.5193,"h":57.06,"l":56.35,"n":71,"o":57.06,"t":"2025-01-10T05:00:00Z","v":1815,"vw":56.829344},{"c":56.36,"h":56.36,"l":55.9256,"n":98,"o":56.27,"t":"2025-01-13T05:00:00Z","v":2568,"vw":56.110498},{"c":56.7226,"h":56.84,"l":56.1401,"n":111,"o":56.84,"t":"2025-01-14T05:00:00Z","v":1287,"vw":56.521875},{"c":57.688,"h":57.95,"l":57.688,"n":58,"o":57.95,"t":"2025-01-15T05:00:00Z","v":559,"vw":57.95},{"c":58.0219,"h":58.0219,"l":57.7591,"n":65,"o":57.7591,"t":"2025-01-16T05:00:00Z","v":1821,"vw":57.766713},{"c":58.2053,"h":58.65,"l":58.19,"n":64,"o":58.51,"t":"2025-01-17T05:00:00Z","v":1927,"vw":58.492235},{"c":61.645,"h":61.645,"l":59.24,"n":204,"o":59.24,"t":"2025-01-21T05:00:00Z","v":8264,"vw":61.227642},{"c":61.23,"h":61.57,"l":61.01,"n":128,"o":61.57,"t":"2025-01-22T05:00:00Z","v":5287,"vw":61.264243},{"c":61.55,"h":61.55,"l":60.7912,"n":173,"o":61.27,"t":"2025-01-23T05:00:00Z","v":5338,"vw":61.165018},{"c":61.09,"h":61.57,"l":61.01,"n":81,"o":61.57,"t":"2025-01-24T05:00:00Z","v":2149,"vw":61.178075},{"c":59.1331,"h":60.12,"l":59.13,"n":138,"o":60.12,"t":"2025-01-27T05:00:00Z","v":2543,"vw":59.365783},{"c":58.86,"h":59.1709,"l":58.28,"n":94,"o":59.1709,"t":"2025-01-28T05:00:00Z","v":2860,"vw":58.735076},{"c":58.2751,"h":59.3,"l":58.2751,"n":50,"o":59.3,"t":"2025-01-29T05:00:00Z","v":1615,"vw":58.921063},{"c":59.26,"h":59.33,"l":58.72,"n":72,"o":59.02,"t":"2025-01-30T05:00:00Z","v":2157,"vw":58.9925},{"c":59.0028,"h":59.56,"l":59.0028,"n":61,"o":59.21,"t":"2025-01-31T05:00:00Z","v":1158,"vw":59.385},{"c":58.6705,"h":58.7503,"l":57.48,"n":105,"o":57.53,"t":"2025-02-03T05:00:00Z","v":3027,"vw":58.17779},{"c":58.6729,"h":58.6729,"l":58.67,"n":50,"o":58.67,"t":"2025-02-04T05:00:00Z","v":671,"vw":58.67},{"c":58.5085,"h":58.73,"l":58.5085,"n":43,"o":58.73,"t":"2025-02-05T05:00:00Z","v":1190,"vw":58.56951},{"c":57.9476,"h":58.78,"l":57.7101,"n":78,"o":58.65,"t":"2025-02-06T05:00:00Z","v":1819,"vw":58.119078},{"c":58.2754,"h":58.6328,"l":58.2754,"n":56,"o":58.6328,"t":"2025-02-07T05:00:00Z","v":924,"vw":58.552425},{"c":59.2523,"h":59.4701,"l":58.5,"n":70,"o":58.5,"t":"2025-02-10T05:00:00Z","v":1762,"vw":58.922178},{"c":58.15,"h":58.64,"l":58.15,"n":59,"o":58.64,"t":"2025-02-11T05:00:00Z","v":2395,"vw":58.448193},{"c":57.5486,"h":57.72,"l":57.38,"n":121,"o":57.38,"t":"2025-02-12T05:00:00Z","v":4437,"vw":57.680461},{"c":57.7107,"h":58.0163,"l":57.67,"n":53,"o":58.0163,"t":"2025-02-13T05:00:00Z","v":2356,"vw":57.916031},{"c":57.2976,"h":57.92,"l":57.06,"n":122,"o":57.92,"t":"2025-02-14T05:00:00Z","v":6753,"vw":57.378309},{"c":57.8099,"h":57.94,"l":57.74,"n":80,"o":57.87,"t":"2025-02-18T05:00:00Z","v":2338,"vw":57.871643},{"c":57.7321,"h":58.0713,"l":57.7321,"n":62,"o":58,"t":"2025-02-19T05:00:00Z","v":707,"vw":58.0271},{"c":57.4248,"h":57.4248,"l":56.8599,"n":135,"o":56.89,"t":"2025-02-20T05:00:00Z","v":5261,"vw":56.920821},{"c":55.8217,"h":56.9318,"l":55.71,"n":83,"o":56.9318,"t":"2025-02-21T05:00:00Z","v":2946,"vw":56.216506},{"c":55.3946,"h":56.16,"l":55.35,"n":534,"o":56.16,"t":"2025-02-24T05:00:00Z","v":30715,"vw":55.761152},{"c":54.9413,"h":55.0301,"l":54.46,"n":99,"o":55.01,"t":"2025-02-25T05:00:00Z","v":7452,"vw":54.784208},{"c":55.2961,"h":55.65,"l":55.2961,"n":48,"o":55.65,"t":"2025-02-26T05:00:00Z","v":949,"vw":55.65},{"c":54.91,"h":55.717,"l":54.91,"n":51,"o":55.65,"t":"2025-02-27T05:00:00Z","v":1851,"vw":55.204347},{"c":55.5813,"h":55.5813,"l":54.46,"n":49,"o":54.46,"t":"2025-02-28T05:00:00Z","v":3915,"vw":55.035888},{"c":54.38,"h":56.03,"l":54.38,"n":84,"o":56.03,"t":"2025-03-03T05:00:00Z","v":5409,"vw":54.880924},{"c":53.63,"h":54.39,"l":53.15,"n":83,"o":53.49,"t":"2025-03-04T05:00:00Z","v":4453,"vw":53.578594},{"c":55.1507,"h":55.1507,"l":54.1948,"n":36,"o":54.1948,"t":"2025-03-05T05:00:00Z","v":927,"vw":54.50332},{"c":53.6695,"h":53.6695,"l":53.37,"n":53,"o":53.48,"t":"2025-03-06T05:00:00Z","v":1284,"vw":53.443409},{"c":53.75,"h":53.75,"l":53.31,"n":51,"o":53.31,"t":"2025-03-07T05:00:00Z","v":1211,"vw":53.49765},{"c":52.4241,"h":53.205,"l":52.19,"n":101,"o":53.205,"t":"2025-03-10T04:00:00Z","v":2186,"vw":52.668952},{"c":52.33,"h":52.33,"l":51.65,"n":69,"o":52.33,"t":"2025-03-11T04:00:00Z","v":4781,"vw":51.771133},{"c":52.3009,"h":52.91,"l":52.17,"n":47,"o":52.91,"t":"2025-03-12T04:00:00Z","v":1151,"vw":52.437391},{"c":51.8483,"h":52.42,"l":51.8483,"n":41,"o":52.42,"t":"2025-03-13T04:00:00Z","v":1090,"vw":52.228333},{"c":52.9694,"h":52.9694,"l":52.9694,"n":35,"o":52.9694,"t":"2025-03-14T04:00:00Z","v":223,"vw":52.9694},{"c":53.703,"h":53.915,"l":53.21,"n":44,"o":53.21,"t":"2025-03-17T04:00:00Z","v":2224,"vw":53.405739},{"c":53.3376,"h":53.3376,"l":53.3376,"n":18,"o":53.3376,"t":"2025-03-18T04:00:00Z","v":128,"vw":53.3376},{"c":54.2684,"h":54.2684,"l":54.2684,"n":27,"o":54.2684,"t":"2025-03-19T04:00:00Z","v":293,"vw":54.2684},{"c":53.8487,"h":53.8487,"l":53.8487,"n":25,"o":53.8487,"t":"2025-03-20T04:00:00Z","v":189,"vw":53.8487},{"c":53.4654,"h":53.4654,"l":53.4654,"n":43,"o":53.4654,"t":"2025-03-21T04:00:00Z","v":450,"vw":53.4654},{"c":55.2372,"h":55.2372,"l":54.07,"n":67,"o":54.07,"t":"2025-03-24T04:00:00Z","v":1190,"vw":54.545413},{"c":55.6449,"h":55.6449,"l":55.24,"n":39,"o":55.4,"t":"2025-03-25T04:00:00Z","v":1295,"vw":55.294332},{"c":55.064,"h":55.3261,"l":55.064,"n":33,"o":55.3261,"t":"2025-03-26T04:00:00Z","v":297,"vw":55.3261},{"c":54.6682,"h":54.6682,"l":54.6682,"n":30,"o":54.6682,"t":"2025-03-27T04:00:00Z","v":411,"vw":54.6682},{"c":53.5515,"h":54.64,"l":53.5515,"n":29,"o":54.64,"t":"2025-03-28T04:00:00Z","v":484,"vw":54.64},{"c":53.3412,"h":53.3412,"l":52.98,"n":48,"o":53.11,"t":"2025-03-31T04:00:00Z","v":12715,"vw":53.000704},{"c":53.3799,"h":53.394,"l":53.24,"n":37,"o":53.24,"t":"2025-04-01T04:00:00Z","v":610,"vw":53.297463},{"c":54.3767,"h":54.3767,"l":52.76,"n":33,"o":52.76,"t":"2025-04-02T04:00:00Z","v":568,"vw":53.075271},{"c":51.2369,"h":52.11,"l":51.2369,"n":66,"o":52.11,"t":"2025-04-03T04:00:00Z","v":1280,"vw":52.058063},{"c":47.6708,"h":49.29,"l":47.31,"n":188,"o":49.29,"t":"2025-04-04T04:00:00Z","v":5630,"vw":48.196402},{"c":47.5424,"h":48.7698,"l":45.26,"n":91,"o":45.98,"t":"2025-04-07T04:00:00Z","v":5579,"vw":45.998062},{"c":47.1118,"h":48.9,"l":47.1118,"n":67,"o":48.9,"t":"2025-04-08T04:00:00Z","v":1714,"vw":48.29402},{"c":51.8674,"h":51.87,"l":46.71,"n":72,"o":46.71,"t":"2025-04-09T04:00:00Z","v":2513,"vw":48.948437},{"c":50.1922,"h":50.56,"l":50,"n":47,"o":50.56,"t":"2025-04-10T04:00:00Z","v":641,"vw":50.316522},{"c":51.03,"h":51.04,"l":49.68,"n":59,"o":49.68,"t":"2025-04-11T04:00:00Z","v":2060,"vw":50.114394},{"c":51.33,"h":51.78,"l":51.31,"n":44,"o":51.78,"t":"2025-04-14T04:00:00Z","v":1186,"vw":51.408},{"c":51.41,"h":51.67,"l":51.4,"n":39,"o":51.67,"t":"2025-04-15T04:00:00Z","v":1495,"vw":51.509702},{"c":50.9348,"h":51.13,"l":50.51,"n":45,"o":51.08,"t":"2025-04-16T04:00:00Z","v":1548,"vw":50.83902},{"c":51.1106,"h":51.2,"l":50.86,"n":39,"o":50.94,"t":"2025-04-17T04:00:00Z","v":1265,"vw":51.01},{"c":49.79,"h":50.1301,"l":49.29,"n":56,"o":50.1301,"t":"2025-04-21T04:00:00Z","v":1605,"vw":49.568933},{"c":49.62,"h":49.62,"l":49.41,"n":39,"o":49.41,"t":"2025-04-22T04:00:00Z","v":488,"vw":49.496667},{"c":50.63,"h":50.63,"l":50.39,"n":32,"o":50.39,"t":"2025-04-23T04:00:00Z","v":664,"vw":50.485177},{"c":52.188,"h":52.188,"l":51.8999,"n":35,"o":51.8999,"t":"2025-04-24T04:00:00Z","v":394,"vw":51.8999},{"c":52.58,"h":52.58,"l":52.07,"n":26,"o":52.07,"t":"2025-04-25T04:00:00Z","v":870,"vw":52.352886},{"c":52.9969,"h":52.9969,"l":52.61,"n":36,"o":52.75,"t":"2025-04-28T04:00:00Z","v":633,"vw":52.722},{"c":53.3601,"h":53.3601,"l":53.06,"n":29,"o":53.06,"t":"2025-04-29T04:00:00Z","v":804,"vw":53.164324},{"c":53.1108,"h":53.1108,"l":52.2372,"n":41,"o":52.52,"t":"2025-04-30T04:00:00Z","v":1076,"vw":52.449038},{"c":53.8753,"h":53.8753,"l":53.8753,"n":31,"o":53.8753,"t":"2025-05-01T04:00:00Z","v":271,"vw":53.8753},{"c":55.0454,"h":55.0454,"l":54.63,"n":40,"o":54.63,"t":"2025-05-02T04:00:00Z","v":756,"vw":54.63},{"c":54.8338,"h":54.8338,"l":54.8338,"n":29,"o":54.8338,"t":"2025-05-05T04:00:00Z","v":276,"vw":54.8338},{"c":54.7352,"h":54.7352,"l":53.99,"n":21,"o":53.99,"t":"2025-05-06T04:00:00Z","v":2373,"vw":53.99},{"c":54.9037,"h":54.9037,"l":54.9037,"n":29,"o":54.9037,"t":"2025-05-07T04:00:00Z","v":224,"vw":54.9037},{"c":55.6494,"h":55.6494,"l":55.6494,"n":30,"o":55.6494,"t":"2025-05-08T04:00:00Z","v":347,"vw":55.6494},{"c":55.5197,"h":55.82,"l":55.5197,"n":34,"o":55.82,"t":"2025-05-09T04:00:00Z","v":527,"vw":55.82},{"c":56.739,"h":56.739,"l":56.41,"n":63,"o":56.4395,"t":"2025-05-12T04:00:00Z","v":1130,"vw":56.468177},{"c":57.3357,"h":57.48,"l":57.3357,"n":43,"o":57.48,"t":"2025-05-13T04:00:00Z","v":712,"vw":57.48},{"c":57.2912,"h":57.5099,"l":57.2912,"n":35,"o":57.4,"t":"2025-05-14T04:00:00Z","v":694,"vw":57.469683},{"c":58.1553,"h":58.1553,"l":57.99,"n":45,"o":57.99,"t":"2025-05-15T04:00:00Z","v":503,"vw":57.99},{"c":58.5626,"h":58.5626,"l":58.35,"n":43,"o":58.37,"t":"2025-05-16T04:00:00Z","v":597,"vw":58.363333},{"c":58.6014,"h":58.6014,"l":57.8,"n":37,"o":57.8,"t":"2025-05-19T04:00:00Z","v":1001,"vw":58.237624},{"c":58.5332,"h":58.62,"l":58.43,"n":36,"o":58.53,"t":"2025-05-20T04:00:00Z","v":725,"vw":58.520386},{"c":57.3304,"h":58.49,"l":57.17,"n":45,"o":58.49,"t":"2025-05-21T04:00:00Z","v":1189,"vw":57.802311},{"c":57.3237,"h":57.3237,"l":56.6101,"n":34,"o":57.05,"t":"2025-05-22T04:00:00Z","v":1150,"vw":56.921298},{"c":56.9379,"h":57.14,"l":56.9379,"n":40,"o":57.14,"t":"2025-05-23T04:00:00Z","v":657,"vw":57.14},{"c":58.6874,"h":58.6874,"l":57.87,"n":58,"o":57.87,"t":"2025-05-27T04:00:00Z","v":921,"vw":58.278775},{"c":58.4968,"h":59.07,"l":58.4968,"n":31,"o":59.07,"t":"2025-05-28T04:00:00Z","v":496,"vw":58.954892},{"c":58.698,"h":58.9,"l":58.698,"n":61,"o":58.9,"t":"2025-05-29T04:00:00Z","v":988,"vw":58.9},{"c":58.5838,"h":58.5838,"l":58.5838,"n":48,"o":58.5838,"t":"2025-05-30T04:00:00Z","v":323,"vw":58.5838},{"c":58.3707,"h":58.3707,"l":58.35,"n":50,"o":58.35,"t":"2025-06-02T04:00:00Z","v":600,"vw":58.35},{"c":59.2216,"h":59.295,"l":59.12,"n":63,"o":59.295,"t":"2025-06-03T04:00:00Z","v":1441,"vw":59.218985},{"c":59.2998,"h":59.34,"l":59.24,"n":35,"o":59.24,"t":"2025-06-04T04:00:00Z","v":488,"vw":59.29},{"c":59.7043,"h":59.8299,"l":59.37,"n":62,"o":59.52,"t":"2025-06-05T04:00:00Z","v":1042,"vw":59.621104},{"c":60.6684,"h":60.6684,"l":60.5,"n":53,"o":60.5,"t":"2025-06-06T04:00:00Z","v":968,"vw":60.533535},{"c":61.4853,"h":61.4853,"l":61.45,"n":56,"o":61.45,"t":"2025-06-09T04:00:00Z","v":827,"vw":61.45},{"c":60.8534,"h":61.4496,"l":60.75,"n":69,"o":61.4496,"t":"2025-06-10T04:00:00Z","v":1527,"vw":61.013341},{"c":61.1163,"h":61.1163,"l":60.75,"n":37,"o":60.75,"t":"2025-06-11T04:00:00Z","v":395,"vw":60.75},{"c":61.2131,"h":61.2131,"l":60.88,"n":47,"o":60.88,"t":"2025-06-12T04:00:00Z","v":1023,"vw":60.991175},{"c":61.2064,"h":61.715,"l":61.14,"n":55,"o":61.715,"t":"2025-06-13T04:00:00Z","v":829,"vw":61.494693},{"c":61.3798,"h":61.3798,"l":61.3,"n":53,"o":61.3,"t":"2025-06-16T04:00:00Z","v":430,"vw":61.3},{"c":61.4413,"h":61.4413,"l":61.38,"n":27,"o":61.38,"t":"2025-06-17T04:00:00Z","v":553,"vw":61.38},{"c":61.3589,"h":61.82,"l":61.3589,"n":42,"o":61.635,"t":"2025-06-18T04:00:00Z","v":2374,"vw":61.544378},{"c":61.4565,"h":61.57,"l":61.3,"n":49,"o":61.57,"t":"2025-06-20T04:00:00Z","v":831,"vw":61.466667},{"c":62.0508,"h":62.0508,"l":60.84,"n":76,"o":60.84,"t":"2025-06-23T04:00:00Z","v":947,"vw":61.420751},{"c":62.1083,"h":62.1299,"l":62.0499,"n":61,"o":62.0499,"t":"2025-06-24T04:00:00Z","v":1277,"vw":62.080551},{"c":62.2899,"h":62.45,"l":62.2899,"n":57,"o":62.45,"t":"2025-06-25T04:00:00Z","v":1322,"vw":62.36393},{"c":64,"h":64,"l":63.5599,"n":66,"o":63.56,"t":"2025-06-26T04:00:00Z","v":1472,"vw":63.803361},{"c":64.1347,"h":64.62,"l":64.03,"n":47,"o":64.62,"t":"2025-06-27T04:00:00Z","v":584,"vw":64.310586},{"c":64.4316,"h":64.52,"l":64.4316,"n":52,"o":64.52,"t":"2025-06-30T04:00:00Z","v":2024,"vw":64.51995},{"c":64.4465,"h":64.78,"l":64.4465,"n":51,"o":64.78,"t":"2025-07-01T04:00:00Z","v":870,"vw":64.71},{"c":64.9215,"h":64.9215,"l":64.4,"n":62,"o":64.4,"t":"2025-07-02T04:00:00Z","v":888,"vw":64.4},{"c":66.08,"h":66.08,"l":65.3,"n":42,"o":65.3,"t":"2025-07-03T04:00:00Z","v":1334,"vw":65.740256},{"c":65.8787,"h":66.03,"l":65.77,"n":98,"o":65.84,"t":"2025-07-07T04:00:00Z","v":2317,"vw":65.941567},{"c":65.9221,"h":66.1,"l":65.9221,"n":43,"o":66.1,"t":"2025-07-08T04:00:00Z","v":1013,"vw":66.016364},{"c":66.227,"h":66.5699,"l":65.57,"n":50,"o":66.5699,"t":"2025-07-09T04:00:00Z","v":1151,"vw":65.9733},{"c":66.4969,"h":66.56,"l":66.285,"n":114,"o":66.285,"t":"2025-07-10T04:00:00Z","v":1808,"vw":66.369356},{"c":66.1394,"h":66.315,"l":66.1394,"n":68,"o":66.22,"t":"2025-07-11T04:00:00Z","v":1543,"vw":66.211852},{"c":66.9413,"h":66.95,"l":66.36,"n":81,"o":66.36,"t":"2025-07-14T04:00:00Z","v":1633,"vw":66.750886},{"c":66.7636,"h":67.33,"l":66.7636,"n":110,"o":67.01,"t":"2025-07-15T04:00:00Z","v":1225,"vw":67.09491},{"c":67.2084,"h":67.2084,"l":65.83,"n":77,"o":66.8,"t":"2025-07-16T04:00:00Z","v":1963,"vw":66.620179},{"c":68.5924,"h":68.5924,"l":68.0838,"n":87,"o":68.4275,"t":"2025-07-17T04:00:00Z","v":1733,"vw":68.352894},{"c":68.5197,"h":69.12,"l":68.22,"n":95,"o":69.12,"t":"2025-07-18T04:00:00Z","v":3352,"vw":68.546272},{"c":67.7232,"h":68.52,"l":67.7232,"n":107,"o":68.52,"t":"2025-07-21T04:00:00Z","v":3047,"vw":68.275504},{"c":67.2074,"h":67.73,"l":66.62,"n":113,"o":67.73,"t":"2025-07-22T04:00:00Z","v":7580,"vw":67.388794},{"c":69.0236,"h":69.0236,"l":69.0236,"n":59,"o":69.0236,"t":"2025-07-23T04:00:00Z","v":406,"vw":69.0236},{"c":68.2193,"h":71.37,"l":68.2193,"n":114,"o":71.37,"t":"2025-07-24T04:00:00Z","v":3421,"vw":68.690993},{"c":68.1669,"h":68.1669,"l":67.4901,"n":96,"o":67.6499,"t":"2025-07-25T04:00:00Z","v":2285,"vw":67.749669},{"c":68.1108,"h":68.7,"l":67.93,"n":70,"o":68.7,"t":"2025-07-28T04:00:00Z","v":2392,"vw":68.035128},{"c":67.7433,"h":68.4,"l":67.62,"n":93,"o":68.4,"t":"2025-07-29T04:00:00Z","v":1295,"vw":68.01},{"c":68.1342,"h":68.1342,"l":68.1342,"n":50,"o":68.1342,"t":"2025-07-30T04:00:00Z","v":606,"vw":68.1342},{"c":67.8339,"h":68.41,"l":67.8339,"n":157,"o":68.41,"t":"2025-07-31T04:00:00Z","v":4134,"vw":68.216182},{"c":67.1553,"h":67.1553,"l":66.2377,"n":83,"o":67,"t":"2025-08-01T04:00:00Z","v":2626,"vw":66.906454},{"c":68.8852,"h":68.8852,"l":67.78,"n":98,"o":67.78,"t":"2025-08-04T04:00:00Z","v":3127,"vw":68.332092},{"c":69.1448,"h":69.1448,"l":68.8901,"n":62,"o":68.8901,"t":"2025-08-05T04:00:00Z","v":1481,"vw":68.8901},{"c":69.6694,"h":69.88,"l":69.6694,"n":88,"o":69.88,"t":"2025-08-06T04:00:00Z","v":946,"vw":69.832863},{"c":69.2112,"h":69.95,"l":69.2112,"n":70,"o":69.95,"t":"2025-08-07T04:00:00Z","v":921,"vw":69.766107},{"c":69.0721,"h":69.7096,"l":69.0707,"n":80,"o":69.7096,"t":"2025-08-08T04:00:00Z","v":1145,"vw":69.511564},{"c":68.9882,"h":69.32,"l":68.9882,"n":65,"o":69.08,"t":"2025-08-11T04:00:00Z","v":1377,"vw":69.170466},{"c":70.0826,"h":70.0826,"l":69.5799,"n":56,"o":69.58,"t":"2025-08-12T04:00:00Z","v":1237,"vw":69.684888},{"c":70.649,"h":70.649,"l":70.01,"n":69,"o":70.07,"t":"2025-08-13T04:00:00Z","v":979,"vw":70.044805},{"c":69.29,"h":69.84,"l":69.15,"n":85,"o":69.66,"t":"2025-08-14T04:00:00Z","v":2697,"vw":69.672934},{"c":69.2106,"h":69.38,"l":69.2106,"n":58,"o":69.38,"t":"2025-08-15T04:00:00Z","v":650,"vw":69.37997},{"c":69.4697,"h":69.66,"l":69.4697,"n":55,"o":69.66,"t":"2025-08-18T04:00:00Z","v":550,"vw":69.66},{"c":68.08,"h":68.9699,"l":68.08,"n":65,"o":68.9699,"t":"2025-08-19T04:00:00Z","v":1722,"vw":68.670826},{"c":68.3229,"h":68.3229,"l":68.3229,"n":45,"o":68.3229,"t":"2025-08-20T04:00:00Z","v":518,"vw":68.3229},{"c":68.7208,"h":68.7208,"l":68.7208,"n":40,"o":68.7208,"t":"2025-08-21T04:00:00Z","v":258,"vw":68.7208},{"c":70.3815,"h":70.52,"l":69.33,"n":66,"o":69.33,"t":"2025-08-22T04:00:00Z","v":1302,"vw":70.284434},{"c":70.5934,"h":70.5934,"l":70.5934,"n":82,"o":70.5934,"t":"2025-08-25T04:00:00Z","v":739,"vw":70.5934},{"c":71.7933,"h":71.7933,"l":70.94,"n":98,"o":70.94,"t":"2025-08-26T04:00:00Z","v":1624,"vw":71.311532},{"c":71.8908,"h":72.07,"l":71.8908,"n":93,"o":71.97,"t":"2025-08-27T04:00:00Z","v":1556,"vw":71.98572},{"c":72.38,"h":72.38,"l":72.2,"n":59,"o":72.2,"t":"2025-08-28T04:00:00Z","v":13959,"vw":72.204898},{"c":71.603,"h":72.2925,"l":71.56,"n":89,"o":72.2925,"t":"2025-08-29T04:00:00Z","v":1810,"vw":71.845226},{"c":71.37,"h":71.37,"l":70.77,"n":89,"o":70.77,"t":"2025-09-02T04:00:00Z","v":1732,"vw":71.19387},{"c":70.19,"h":71.38,"l":69.97,"n":129,"o":71.38,"t":"2025-09-03T04:00:00Z","v":2461,"vw":70.339033},{"c":70.6622,"h":70.6622,"l":70.345,"n":75,"o":70.5099,"t":"2025-09-04T04:00:00Z","v":1815,"vw":70.41068},{"c":71.0082,"h":71.06,"l":70.5479,"n":92,"o":71.06,"t":"2025-09-05T04:00:00Z","v":2651,"vw":70.798448},{"c":72.1193,"h":72.1193,"l":71.2899,"n":84,"o":71.67,"t":"2025-09-08T04:00:00Z","v":2121,"vw":71.701184},{"c":71.4557,"h":71.51,"l":70.9885,"n":92,"o":71.46,"t":"2025-09-09T04:00:00Z","v":1669,"vw":71.234994},{"c":71.6248,"h":71.6248,"l":71.6248,"n":55,"o":71.6248,"t":"2025-09-10T04:00:00Z","v":610,"vw":71.6248},{"c":73.2528,"h":73.2528,"l":72.2,"n":73,"o":72.2,"t":"2025-09-11T04:00:00Z","v":777,"vw":72.523891},{"c":72.9608,"h":73.2,"l":72.9608,"n":99,"o":73.17,"t":"2025-09-12T04:00:00Z","v":1561,"vw":73.101922},{"c":73.6964,"h":73.76,"l":73.17,"n":104,"o":73.17,"t":"2025-09-15T04:00:00Z","v":2619,"vw":73.579315},{"c":73.0938,"h":73.4386,"l":73.0938,"n":89,"o":73.4386,"t":"2025-09-16T04:00:00Z","v":3316,"vw":73.342284},{"c":73.2281,"h":73.7,"l":73.16,"n":92,"o":73.16,"t":"2025-09-17T04:00:00Z","v":1479,"vw":73.251993},{"c":73.99,"h":73.99,"l":73.629,"n":130,"o":73.9347,"t":"2025-09-18T04:00:00Z","v":3789,"vw":73.83898},{"c":73.8077,"h":74.04,"l":73.5,"n":136,"o":74.04,"t":"2025-09-19T04:00:00Z","v":2512,"vw":73.754863},{"c":74.356,"h":74.356,"l":73.1275,"n":113,"o":73.74,"t":"2025-09-22T04:00:00Z","v":4688,"vw":73.406377},{"c":75.2407,"h":75.53,"l":74.7856,"n":126,"o":74.7856,"t":"2025-09-23T04:00:00Z","v":2614,"vw":75.163987},{"c":74.2341,"h":75.0409,"l":74.2341,"n":118,"o":75.0409,"t":"2025-09-24T04:00:00Z","v":2786,"vw":74.645315},{"c":74.04,"h":74.04,"l":73.2979,"n":126,"o":73.52,"t":"2025-09-25T04:00:00Z","v":5384,"vw":73.690303},{"c":74.8384,"h":74.86,"l":74.6507,"n":82,"o":74.6507,"t":"2025-09-26T04:00:00Z","v":1176,"vw":74.7105},{"c":75.101,"h":75.64,"l":75.045,"n":98,"o":75.64,"t":"2025-09-29T04:00:00Z","v":1810,"vw":75.297372},{"c":76.2385,"h":76.25,"l":74.95,"n":101,"o":74.95,"t":"2025-09-30T04:00:00Z","v":2540,"vw":75.390715},{"c":76.7603,"h":76.9,"l":75.777,"n":115,"o":75.777,"t":"2025-10-01T04:00:00Z","v":2654,"vw":76.43625},{"c":77.9336,"h":78.14,"l":77.331,"n":224,"o":77.39,"t":"2025-10-02T04:00:00Z","v":4911,"vw":77.677847},{"c":78.7451,"h":78.92,"l":78.185,"n":168,"o":78.185,"t":"2025-10-03T04:00:00Z","v":5734,"vw":78.749639},{"c":79.9683,"h":80.27,"l":79.3795,"n":187,"o":79.68,"t":"2025-10-06T04:00:00Z","v":7979,"vw":79.994002},{"c":79.6918,"h":80.52,"l":78.83,"n":154,"o":80.52,"t":"2025-10-07T04:00:00Z","v":2685,"vw":79.575181},{"c":81.2893,"h":81.4016,"l":80.55,"n":237,"o":80.55,"t":"2025-10-08T04:00:00Z","v":6733,"vw":80.938693},{"c":80.4975,"h":81.21,"l":80.35,"n":218,"o":81.21,"t":"2025-10-09T04:00:00Z","v":4062,"vw":80.614362},{"c":77.5803,"h":81.26,"l":77.54,"n":243,"o":81.26,"t":"2025-10-10T04:00:00Z","v":5633,"vw":78.71058},{"c":79.1705,"h":79.635,"l":78.94,"n":194,"o":79.136,"t":"2025-10-13T04:00:00Z","v":4982,"vw":79.222046},{"c":80.16,"h":80.81,"l":78.078,"n":165,"o":78.71,"t":"2025-10-14T04:00:00Z","v":6438,"vw":79.751572},{"c":79.6683,"h":81.32,"l":79.5,"n":189,"o":81.32,"t":"2025-10-15T04:00:00Z","v":5054,"vw":80.026955},{"c":78.2811,"h":80.26,"l":78.22,"n":167,"o":79.88,"t":"2025-10-16T04:00:00Z","v":5900,"vw":78.749982},{"c":78.1066,"h":78.1066,"l":77.19,"n":134,"o":77.85,"t":"2025-10-17T04:00:00Z","v":4138,"vw":77.70635},{"c":79.9,"h":80.29,"l":79.79,"n":118,"o":79.79,"t":"2025-10-20T04:00:00Z","v":10832,"vw":79.989076},{"c":79.56,"h":80.3472,"l":79.4,"n":135,"o":80.0799,"t":"2025-10-21T04:00:00Z","v":4103,"vw":79.783518},{"c":77.8161,"h":79.198,"l":77.19,"n":148,"o":79.198,"t":"2025-10-22T04:00:00Z","v":5640,"vw":77.824878},{"c":80.36,"h":80.54,"l":78.14,"n":188,"o":78.14,"t":"2025-10-23T04:00:00Z","v":4521,"vw":79.936084},{"c":81.0963,"h":81.1908,"l":80.95,"n":156,"o":81.16,"t":"2025-10-24T04:00:00Z","v":4104,"vw":81.131322},{"c":81.2246,"h":82.02,"l":81.104,"n":139,"o":82.02,"t":"2025-10-27T04:00:00Z","v":3278,"vw":81.400167},{"c":80.5597,"h":81.5199,"l":80.53,"n":183,"o":81.5199,"t":"2025-10-28T04:00:00Z","v":7767,"vw":80.927639},{"c":80.7033,"h":81.63,"l":80.7033,"n":227,"o":80.71,"t":"2025-10-29T04:00:00Z","v":9149,"vw":81.319404},{"c":79.81,"h":80.9112,"l":79.81,"n":154,"o":80.56,"t":"2025-10-30T04:00:00Z","v":5171,"vw":80.143327},{"c":80.88,"h":80.88,"l":79.81,"n":135,"o":79.81,"t":"2025-10-31T04:00:00Z","v":3838,"vw":80.340624},{"c":80.3342,"h":80.79,"l":79.5,"n":186,"o":80.79,"t":"2025-11-03T05:00:00Z","v":5606,"vw":80.10618},{"c":78.3,"h":79.22,"l":78.3,"n":141,"o":78.7,"t":"2025-11-04T05:00:00Z","v":2882,"vw":78.889831},{"c":78.8988,"h":79.1955,"l":78.778,"n":96,"o":78.778,"t":"2025-11-05T05:00:00Z","v":3433,"vw":78.93319},{"c":77.41,"h":79.005,"l":77.3,"n":141,"o":78.8,"t":"2025-11-06T05:00:00Z","v":6770,"vw":77.792801},{"c":77.7642,"h":77.7642,"l":75.85,"n":151,"o":76.25,"t":"2025-11-07T05:00:00Z","v":4001,"vw":76.628733},{"c":79.3888,"h":79.885,"l":78.46,"n":190,"o":79.75,"t":"2025-11-10T05:00:00Z","v":5872,"vw":79.513963},{"c":78.9111,"h":80.14,"l":78.9111,"n":131,"o":80.14,"t":"2025-11-11T05:00:00Z","v":4342,"vw":79.40223},{"c":78.598,"h":79.81,"l":78.598,"n":120,"o":79.25,"t":"2025-11-12T05:00:00Z","v":5505,"vw":79.169688},{"c":75.7135,"h":78.78,"l":75.5694,"n":142,"o":78.78,"t":"2025-11-13T05:00:00Z","v":3168,"vw":76.520636},{"c":76.2529,"h":77.009,"l":74.14,"n":126,"o":74.5,"t":"2025-11-14T05:00:00Z","v":4502,"vw":76.30218},{"c":74.9707,"h":77.31,"l":74.5,"n":137,"o":77.31,"t":"2025-11-17T05:00:00Z","v":3229,"vw":75.637503},{"c":75.4524,"h":75.71,"l":74.58,"n":101,"o":74.58,"t":"2025-11-18T05:00:00Z","v":1713,"vw":75.307662},{"c":75.5428,"h":75.6217,"l":75.5428,"n":89,"o":75.6217,"t":"2025-11-19T05:00:00Z","v":1241,"vw":75.6217},{"c":72.9325,"h":76.88,"l":72.9325,"n":142,"o":76.88,"t":"2025-11-20T05:00:00Z","v":3325,"vw":75.290607},{"c":73.7461,"h":73.9801,"l":72.64,"n":151,"o":73.04,"t":"2025-11-21T05:00:00Z","v":5960,"vw":73.002688},{"c":75.4956,"h":75.4956,"l":74.77,"n":97,"o":74.77,"t":"2025-11-24T05:00:00Z","v":2634,"vw":74.970821},{"c":76.49,"h":76.49,"l":75.15,"n":85,"o":75.15,"t":"2025-11-25T05:00:00Z","v":1634,"vw":75.885161},{"c":76.8853,"h":76.8853,"l":76.49,"n":84,"o":76.8604,"t":"2025-11-26T05:00:00Z","v":1326,"vw":76.542957},{"c":77.5049,"h":77.5049,"l":77.16,"n":63,"o":77.18,"t":"2025-11-28T05:00:00Z","v":1340,"vw":77.195709},{"c":75.8854,"h":76.7,"l":75.8854,"n":120,"o":76.6,"t":"2025-12-01T05:00:00Z","v":6425,"vw":76.418367},{"c":76.7777,"h":76.93,"l":76.75,"n":79,"o":76.861,"t":"2025-12-02T05:00:00Z","v":1508,"vw":76.805032},{"c":77.8801,"h":77.8801,"l":76.76,"n":86,"o":77.095,"t":"2025-12-03T05:00:00Z","v":2354,"vw":77.356827},{"c":80.2341,"h":80.7,"l":78.14,"n":111,"o":78.14,"t":"2025-12-04T05:00:00Z","v":2058,"vw":80.250978},{"c":79.4076,"h":79.86,"l":79.04,"n":99,"o":79.86,"t":"2025-12-05T05:00:00Z","v":2576,"vw":79.169905},{"c":80.3007,"h":80.3007,"l":79.3601,"n":161,"o":80.18,"t":"2025-12-08T05:00:00Z","v":5183,"vw":79.781903},{"c":80.23,"h":80.65,"l":80.2,"n":121,"o":80.2,"t":"2025-12-09T05:00:00Z","v":2570,"vw":80.412407},{"c":81.8253,"h":82.3424,"l":80.16,"n":130,"o":80.16,"t":"2025-12-10T05:00:00Z","v":2966,"vw":81.909219},{"c":85.07,"h":85.13,"l":82.59,"n":232,"o":82.87,"t":"2025-12-11T05:00:00Z","v":6689,"vw":84.343495},{"c":83.345,"h":85.36,"l":83,"n":256,"o":85.36,"t":"2025-12-12T05:00:00Z","v":6199,"vw":84.257062},{"c":82.57,"h":84.34,"l":82.1601,"n":257,"o":84.34,"t":"2025-12-15T05:00:00Z","v":8181,"vw":82.788404},{"c":81.188,"h":81.25,"l":80.83,"n":157,"o":81.13,"t":"2025-12-16T05:00:00Z","v":3663,"vw":81.133755},{"c":79.2446,"h":80.45,"l":79.2446,"n":168,"o":80.45,"t":"2025-12-17T05:00:00Z","v":3797,"vw":80.003205},{"c":80.86,"h":81.11,"l":80.366,"n":109,"o":80.975,"t":"2025-12-18T05:00:00Z","v":4611,"vw":80.92454},{"c":84.8057,"h":84.88,"l":83.65,"n":258,"o":83.65,"t":"2025-12-19T05:00:00Z","v":7701,"vw":84.520233},{"c":87.65,"h":87.65,"l":86.29,"n":516,"o":86.36,"t":"2025-12-22T05:00:00Z","v":41659,"vw":87.313975},{"c":87.5,"h":87.84,"l":87.02,"n":280,"o":87.08,"t":"2025-12-23T05:00:00Z","v":15870,"vw":87.522566},{"c":87.4256,"h":87.66,"l":87.2,"n":195,"o":87.59,"t":"2025-12-24T05:00:00Z","v":6029,"vw":87.359238},{"c":85.61,"h":88.72,"l":85.6,"n":427,"o":87.79,"t":"2025-12-26T05:00:00Z","v":17331,"vw":86.181863},{"c":85.5989,"h":85.95,"l":85.29,"n":279,"o":85.29,"t":"2025-12-29T05:00:00Z","v":7066,"vw":85.716311},{"c":85.84,"h":86.7,"l":85.695,"n":269,"o":86.13,"t":"2025-12-30T05:00:00Z","v":7556,"vw":86.199042},{"c":85.09,"h":85.679,"l":84.85,"n":316,"o":85.444,"t":"2025-12-31T05:00:00Z","v":8444,"vw":85.419361},{"c":88.54,"h":88.54,"l":84.42,"n":367,"o":85.93,"t":"2026-01-02T05:00:00Z","v":10370,"vw":87.250833},{"c":91.2,"h":91.36,"l":89.49,"n":542,"o":89.49,"t":"2026-01-05T05:00:00Z","v":21400,"vw":90.711227},{"c":93.21,"h":93.4,"l":91.14,"n":394,"o":91.55,"t":"2026-01-06T05:00:00Z","v":22470,"vw":92.583688},{"c":91.91,"h":93.59,"l":91.91,"n":437,"o":93.48,"t":"2026-01-07T05:00:00Z","v":15228,"vw":92.741231},{"c":93.58,"h":95.3327,"l":93.22,"n":432,"o":93.82,"t":"2026-01-08T05:00:00Z","v":12701,"vw":94.174166},{"c":95.403,"h":95.959,"l":94.47,"n":432,"o":94.47,"t":"2026-01-09T05:00:00Z","v":12588,"vw":95.557252},{"c":97.2082,"h":97.2082,"l":95.5962,"n":563,"o":96.26,"t":"2026-01-12T05:00:00Z","v":19418,"vw":96.608032},{"c":97.2489,"h":98.86,"l":97.06,"n":586,"o":98.86,"t":"2026-01-13T05:00:00Z","v":15473,"vw":97.911869},{"c":99.8448,"h":99.87,"l":96.76,"n":507,"o":97.5,"t":"2026-01-14T05:00:00Z","v":12695,"vw":98.566304},{"c":101.2285,"h":101.94,"l":99.495,"n":640,"o":100.35,"t":"2026-01-15T05:00:00Z","v":21082,"vw":100.931615},{"c":102.8715,"h":103.64,"l":101.89,"n":743,"o":101.89,"t":"2026-01-16T05:00:00Z","v":23885,"vw":103.017316},{"c":100.22,"h":102.87,"l":99.9766,"n":1134,"o":101.3,"t":"2026-01-20T05:00:00Z","v":32732,"vw":101.381983},{"c":101.05,"h":101.64,"l":98.46,"n":746,"o":101.64,"t":"2026-01-21T05:00:00Z","v":29372,"vw":100.278593},{"c":102.2667,"h":102.779,"l":101.06,"n":524,"o":102.25,"t":"2026-01-22T05:00:00Z","v":13935,"vw":102.011972},{"c":102.6,"h":103.61,"l":101.775,"n":576,"o":103.05,"t":"2026-01-23T05:00:00Z","v":20096,"vw":102.857409},{"c":99.94,"h":102.76,"l":99.56,"n":904,"o":102.76,"t":"2026-01-26T05:00:00Z","v":21290,"vw":100.655368},{"c":103.91,"h":104.129,"l":100.71,"n":797,"o":100.71,"t":"2026-01-27T05:00:00Z","v":26809,"vw":103.472132},{"c":103.8875,"h":104.51,"l":102.57,"n":651,"o":103.99,"t":"2026-01-28T05:00:00Z","v":19667,"vw":103.658759},{"c":103.01,"h":105.4,"l":101.835,"n":659,"o":105.13,"t":"2026-01-29T05:00:00Z","v":27276,"vw":103.010386},{"c":100.79,"h":103.86,"l":99.755,"n":748,"o":102.25,"t":"2026-01-30T05:00:00Z","v":11666,"vw":101.076192},{"c":99.58,"h":100.9,"l":99.0001,"n":655,"o":100.16,"t":"2026-02-02T05:00:00Z","v":22617,"vw":99.989929},{"c":101.8,"h":101.92,"l":99.45,"n":597,"o":101.01,"t":"2026-02-03T05:00:00Z","v":14790,"vw":100.965304},{"c":97.4993,"h":102.32,"l":95.73,"n":844,"o":102.32,"t":"2026-02-04T05:00:00Z","v":21735,"vw":98.255787},{"c":94.805,"h":97.0537,"l":94.53,"n":612,"o":95.08,"t":"2026-02-05T05:00:00Z","v":16437,"vw":95.469393},{"c":99.8177,"h":99.9,"l":96.8,"n":446,"o":96.8,"t":"2026-02-06T05:00:00Z","v":9833,"vw":98.696169},{"c":102.35,"h":102.7399,"l":100.24,"n":598,"o":100.24,"t":"2026-02-09T05:00:00Z","v":25940,"vw":101.541595},{"c":100.69,"h":102.23,"l":100.69,"n":479,"o":102.23,"t":"2026-02-10T05:00:00Z","v":12920,"vw":101.175085},{"c":98.77,"h":102.16,"l":97.73,"n":651,"o":102.16,"t":"2026-02-11T05:00:00Z","v":26914,"vw":99.199824},{"c":98.06,"h":99.78,"l":97.5494,"n":474,"o":99.32,"t":"2026-02-12T05:00:00Z","v":18767,"vw":98.432326},{"c":99.93,"h":100.64,"l":98.78,"n":395,"o":98.78,"t":"2026-02-13T05:00:00Z","v":8828,"vw":99.937767},{"c":99.79,"h":100.38,"l":97.915,"n":466,"o":99.73,"t":"2026-02-17T05:00:00Z","v":11494,"vw":99.128658},{"c":101.78,"h":102.62,"l":100.59,"n":389,"o":100.59,"t":"2026-02-18T05:00:00Z","v":11300,"vw":102.072856},{"c":103.95,"h":103.99,"l":101.19,"n":468,"o":101.19,"t":"2026-02-19T05:00:00Z","v":27786,"vw":103.278702},{"c":103.2318,"h":105.21,"l":102.69,"n":527,"o":103.84,"t":"2026-02-20T05:00:00Z","v":21875,"vw":103.576952},{"c":103.32,"h":103.69,"l":102.48,"n":516,"o":103.22,"t":"2026-02-23T05:00:00Z","v":28579,"vw":103.107232},{"c":105.06,"h":105.11,"l":102.335,"n":428,"o":103.36,"t":"2026-02-24T05:00:00Z","v":25489,"vw":103.428052},{"c":103.6,"h":105.27,"l":102.735,"n":684,"o":105.14,"t":"2026-02-25T05:00:00Z","v":28308,"vw":103.268866},{"c":104.48,"h":104.48,"l":102.07,"n":554,"o":103.52,"t":"2026-02-26T05:00:00Z","v":15220,"vw":103.227547},{"c":103.69,"h":103.69,"l":102.14,"n":442,"o":102.96,"t":"2026-02-27T05:00:00Z","v":13411,"vw":102.680368},{"c":107.55,"h":107.55,"l":103.89,"n":566,"o":103.89,"t":"2026-03-02T05:00:00Z","v":21796,"vw":106.624673},{"c":105.34,"h":106.04,"l":103.2,"n":549,"o":105.13,"t":"2026-03-03T05:00:00Z","v":16868,"vw":104.807762},{"c":106.39,"h":106.51,"l":104.835,"n":411,"o":106.35,"t":"2026-03-04T05:00:00Z","v":15612,"vw":105.947776},{"c":102.81,"h":106.39,"l":100.9894,"n":726,"o":105.32,"t":"2026-03-05T05:00:00Z","v":30386,"vw":102.780939},{"c":102.2591,"h":104.26,"l":101.46,"n":472,"o":101.46,"t":"2026-03-06T05:00:00Z","v":13942,"vw":103.350521},{"c":103.79,"h":103.8223,"l":100.02,"n":422,"o":101.92,"t":"2026-03-09T04:00:00Z","v":21067,"vw":101.750967},{"c":103.02,"h":104.28,"l":102.83,"n":407,"o":103.61,"t":"2026-03-10T04:00:00Z","v":16776,"vw":103.494052},{"c":102.6697,"h":103.985,"l":101.6421,"n":392,"o":101.6421,"t":"2026-03-11T04:00:00Z","v":12364,"vw":102.974136},{"c":100.76,"h":102.25,"l":100.7,"n":424,"o":102,"t":"2026-03-12T04:00:00Z","v":11116,"vw":101.608097},{"c":100.13,"h":102.2,"l":99.72,"n":479,"o":102.13,"t":"2026-03-13T04:00:00Z","v":36853,"vw":100.21505},{"c":101.46,"h":102.3681,"l":100.7267,"n":381,"o":100.84,"t":"2026-03-16T04:00:00Z","v":11764,"vw":101.519017},{"c":104,"h":104.01,"l":101.67,"n":369,"o":101.67,"t":"2026-03-17T04:00:00Z","v":27881,"vw":103.349552},{"c":101.62,"h":103.78,"l":101.62,"n":354,"o":103.77,"t":"2026-03-18T04:00:00Z","v":9639,"vw":102.829606},{"c":102.36,"h":103.065,"l":99.5,"n":396,"o":100.54,"t":"2026-03-19T04:00:00Z","v":10838,"vw":100.538951},{"c":101.02,"h":104.815,"l":100.0461,"n":441,"o":104.815,"t":"2026-03-20T04:00:00Z","v":13048,"vw":101.371339},{"c":102.81,"h":104.5,"l":102.08,"n":369,"o":102.28,"t":"2026-03-23T04:00:00Z","v":29132,"vw":103.188962},{"c":102.06,"h":103.06,"l":101.5196,"n":414,"o":101.84,"t":"2026-03-24T04:00:00Z","v":9955,"vw":102.04119},{"c":105.39,"h":106.3024,"l":103.44,"n":450,"o":103.44,"t":"2026-03-25T04:00:00Z","v":15587,"vw":105.243543},{"c":101.32,"h":104.45,"l":101.3101,"n":482,"o":104.45,"t":"2026-03-26T04:00:00Z","v":11294,"vw":102.134289},{"c":99.26,"h":101.11,"l":99.21,"n":481,"o":101.11,"t":"2026-03-27T04:00:00Z","v":9957,"vw":99.632102},{"c":95.2279,"h":100.04,"l":94.59,"n":824,"o":100.04,"t":"2026-03-30T04:00:00Z","v":16820,"vw":96.364552},{"c":99.46,"h":99.78,"l":96.795,"n":402,"o":96.97,"t":"2026-03-31T04:00:00Z","v":14150,"vw":98.368124},{"c":102.3554,"h":103.58,"l":101.07,"n":616,"o":101.07,"t":"2026-04-01T04:00:00Z","v":30895,"vw":102.896731},{"c":106.4,"h":106.675,"l":100,"n":574,"o":100,"t":"2026-04-02T04:00:00Z","v":37180,"vw":105.29002},{"c":106.76,"h":107.66,"l":105.57,"n":572,"o":107.66,"t":"2026-04-06T04:00:00Z","v":19679,"vw":106.653845},{"c":106.78,"h":106.9245,"l":104.6801,"n":580,"o":106.56,"t":"2026-04-07T04:00:00Z","v":19594,"vw":106.053461},{"c":110.15,"h":110.73,"l":109.01,"n":750,"o":110.43,"t":"2026-04-08T04:00:00Z","v":36218,"vw":109.965392},{"c":109.32,"h":111.07,"l":109.2722,"n":823,"o":110.49,"t":"2026-04-09T04:00:00Z","v":26127,"vw":110.131339},{"c":109.75,"h":110.39,"l":108.67,"n":651,"o":110.01,"t":"2026-04-10T04:00:00Z","v":23391,"vw":109.82694},{"c":111.42,"h":111.7,"l":109.25,"n":670,"o":109.62,"t":"2026-04-13T04:00:00Z","v":26162,"vw":110.782353},{"c":110.9067,"h":113.45,"l":110.0694,"n":820,"o":113.45,"t":"2026-04-14T04:00:00Z","v":36556,"vw":111.012065},{"c":110.85,"h":111.4661,"l":109.3,"n":635,"o":111.2,"t":"2026-04-15T04:00:00Z","v":25607,"vw":110.542398},{"c":114.74,"h":114.74,"l":111.54,"n":678,"o":112.01,"t":"2026-04-16T04:00:00Z","v":24532,"vw":113.080303},{"c":115.19,"h":116.8,"l":114.74,"n":1080,"o":115.44,"t":"2026-04-17T04:00:00Z","v":62441,"vw":115.443784},{"c":115.12,"h":116.6238,"l":114.5812,"n":838,"o":115.35,"t":"2026-04-20T04:00:00Z","v":255785,"vw":114.994019},{"c":113.81,"h":116.505,"l":113.355,"n":913,"o":115.99,"t":"2026-04-21T04:00:00Z","v":120461,"vw":115.310361},{"c":114.61,"h":117.51,"l":113.62,"n":897,"o":116.39,"t":"2026-04-22T04:00:00Z","v":37175,"vw":114.925592},{"c":112.81,"h":114.57,"l":110.745,"n":938,"o":114.02,"t":"2026-04-23T04:00:00Z","v":24716,"vw":112.981788},{"c":110.63,"h":113.59,"l":110.1401,"n":821,"o":113.59,"t":"2026-04-24T04:00:00Z","v":18627,"vw":111.308327},{"c":110.08,"h":110.86,"l":108.09,"n":1055,"o":110.86,"t":"2026-04-27T04:00:00Z","v":42153,"vw":109.141975},{"c":108.5856,"h":109.91,"l":107.57,"n":1678,"o":109.3,"t":"2026-04-28T04:00:00Z","v":40886,"vw":108.884525},{"c":107.35,"h":109.54,"l":106.3165,"n":634,"o":109.54,"t":"2026-04-29T04:00:00Z","v":18133,"vw":106.741132},{"c":111.46,"h":111.59,"l":108.06,"n":671,"o":108.06,"t":"2026-04-30T04:00:00Z","v":46456,"vw":110.993175},{"c":110.78,"h":112.01,"l":109.715,"n":1904,"o":112.01,"t":"2026-05-01T04:00:00Z","v":50023,"vw":110.520273},{"c":110.66,"h":111.255,"l":109.39,"n":587,"o":110.71,"t":"2026-05-04T04:00:00Z","v":19940,"vw":110.533556},{"c":110.09,"h":112.04,"l":109.3705,"n":880,"o":111.6,"t":"2026-05-05T04:00:00Z","v":37437,"vw":110.179739},{"c":113.21,"h":113.29,"l":110.31,"n":751,"o":111.32,"t":"2026-05-06T04:00:00Z","v":26770,"vw":112.199976},{"c":109.35,"h":113.23,"l":108.6191,"n":889,"o":113.23,"t":"2026-05-07T04:00:00Z","v":59234,"vw":109.883445},{"c":113.52,"h":113.56,"l":110.5904,"n":970,"o":110.7,"t":"2026-05-08T04:00:00Z","v":42514,"vw":112.320187},{"c":117.49,"h":118.92,"l":113.4239,"n":1718,"o":113.49,"t":"2026-05-11T04:00:00Z","v":54390,"vw":117.19103},{"c":116.65,"h":117.66,"l":113.72,"n":1346,"o":116.83,"t":"2026-05-12T04:00:00Z","v":30443,"vw":115.543977},{"c":119.07,"h":119.57,"l":115.99,"n":1167,"o":118.79,"t":"2026-05-13T04:00:00Z","v":38523,"vw":118.757338},{"c":121.79,"h":121.975,"l":118.97,"n":1303,"o":119,"t":"2026-05-14T04:00:00Z","v":33681,"vw":120.643833},{"c":117.5661,"h":119.83,"l":117.1201,"n":1651,"o":119.83,"t":"2026-05-15T04:00:00Z","v":34541,"vw":118.337254},{"c":119.11,"h":121.32,"l":117,"n":1426,"o":119.75,"t":"2026-05-18T04:00:00Z","v":34376,"vw":118.499962},{"c":117.751,"h":118.71,"l":114.52,"n":1064,"o":118.25,"t":"2026-05-19T04:00:00Z","v":24956,"vw":116.677996},{"c":120.46,"h":120.85,"l":117.39,"n":821,"o":119.29,"t":"2026-05-20T04:00:00Z","v":164979,"vw":117.956722},{"c":120.32,"h":120.65,"l":118.49,"n":1144,"o":119.3,"t":"2026-05-21T04:00:00Z","v":61545,"vw":119.807232},{"c":125.39,"h":125.59,"l":122.2,"n":1655,"o":122.2,"t":"2026-05-22T04:00:00Z","v":53227,"vw":124.689301},{"c":130.22,"h":133.7,"l":128.4566,"n":3377,"o":131.01,"t":"2026-05-26T04:00:00Z","v":96900,"vw":131.81329},{"c":133,"h":133.59,"l":128.64,"n":2514,"o":133.43,"t":"2026-05-27T04:00:00Z","v":89509,"vw":131.697054},{"c":136.68,"h":137.63,"l":132.0087,"n":2335,"o":133.21,"t":"2026-05-28T04:00:00Z","v":135327,"vw":135.803522},{"c":134.47,"h":134.47,"l":128.75,"n":3210,"o":134.44,"t":"2026-05-29T04:00:00Z","v":105300,"vw":131.831861},{"c":127.23,"h":132.79,"l":125.97,"n":2851,"o":132,"t":"2026-06-01T04:00:00Z","v":126773,"vw":128.098597},{"c":129.42,"h":131.27,"l":127.48,"n":1543,"o":127.48,"t":"2026-06-02T04:00:00Z","v":65792,"vw":129.956675},{"c":124.62,"h":128.41,"l":124.36,"n":1844,"o":127.9,"t":"2026-06-03T04:00:00Z","v":83122,"vw":126.093144},{"c":127.68,"h":128.965,"l":123,"n":1383,"o":124.84,"t":"2026-06-04T04:00:00Z","v":50822,"vw":127.477619},{"c":118.93,"h":125.63,"l":117.68,"n":2537,"o":125.63,"t":"2026-06-05T04:00:00Z","v":92412,"vw":120.305399},{"c":120.17,"h":121.64,"l":119.3801,"n":1431,"o":120.88,"t":"2026-06-08T04:00:00Z","v":46150,"vw":120.53751},{"c":117.9,"h":121.795,"l":113.3637,"n":2230,"o":121.2,"t":"2026-06-09T04:00:00Z","v":88648,"vw":117.241984},{"c":115.81,"h":118.8,"l":115.775,"n":1100,"o":117.25,"t":"2026-06-10T04:00:00Z","v":65685,"vw":117.121052},{"c":124.36,"h":124.62,"l":117.77,"n":1838,"o":117.77,"t":"2026-06-11T04:00:00Z","v":89855,"vw":121.724631},{"c":120.01,"h":125.53,"l":119.145,"n":1730,"o":125.53,"t":"2026-06-12T04:00:00Z","v":56970,"vw":121.810837},{"c":119.96,"h":122.21,"l":119.62,"n":1455,"o":121.82,"t":"2026-06-15T04:00:00Z","v":70716,"vw":120.643529},{"c":117.26,"h":119.63,"l":116.8935,"n":1343,"o":119.5,"t":"2026-06-16T04:00:00Z","v":44779,"vw":117.835478},{"c":117.7891,"h":120.05,"l":117.14,"n":948,"o":117.41,"t":"2026-06-17T04:00:00Z","v":34761,"vw":118.798963},{"c":117.58,"h":119.65,"l":115.2601,"n":1391,"o":119.65,"t":"2026-06-18T04:00:00Z","v":63010,"vw":116.595896},{"c":115.25,"h":117.22,"l":113.3683,"n":1619,"o":117.22,"t":"2026-06-22T04:00:00Z","v":62285,"vw":115.069852},{"c":113.94,"h":115.2564,"l":112.95,"n":879,"o":112.95,"t":"2026-06-23T04:00:00Z","v":30099,"vw":114.570813},{"c":111.83,"h":114.9465,"l":111.56,"n":933,"o":114,"t":"2026-06-24T04:00:00Z","v":31347,"vw":112.769415},{"c":112.22,"h":113.205,"l":111.65,"n":660,"o":112.67,"t":"2026-06-25T04:00:00Z","v":20119,"vw":112.230131},{"c":112.61,"h":113.58,"l":111.36,"n":776,"o":111.36,"t":"2026-06-26T04:00:00Z","v":28822,"vw":112.83023},{"c":116.47,"h":116.47,"l":113.52,"n":802,"o":113.52,"t":"2026-06-29T04:00:00Z","v":27301,"vw":115.29798},{"c":119.48,"h":119.5476,"l":116.96,"n":837,"o":116.96,"t":"2026-06-30T04:00:00Z","v":27935,"vw":118.633808},{"c":118.5418,"h":121.48,"l":118.5418,"n":742,"o":118.94,"t":"2026-07-01T04:00:00Z","v":24394,"vw":120.006432},{"c":118.68,"h":121.725,"l":117.49,"n":698,"o":119.1,"t":"2026-07-02T04:00:00Z","v":20519,"vw":118.998755},{"c":118.83,"h":120.15,"l":118.47,"n":804,"o":119,"t":"2026-07-06T04:00:00Z","v":29730,"vw":119.399982},{"c":115.13,"h":117.46,"l":114.85,"n":792,"o":117.46,"t":"2026-07-07T04:00:00Z","v":24957,"vw":115.448342},{"c":114.094,"h":115.6099,"l":113.34,"n":568,"o":114,"t":"2026-07-08T04:00:00Z","v":25417,"vw":114.195593},{"c":113.49,"h":114.55,"l":113.4253,"n":609,"o":114.55,"t":"2026-07-09T04:00:00Z","v":25278,"vw":113.9122},{"c":112.7681,"h":113.51,"l":111.8901,"n":701,"o":113.51,"t":"2026-07-10T04:00:00Z","v":21197,"vw":112.526749},{"c":110.26,"h":112.2,"l":110.03,"n":813,"o":111.87,"t":"2026-07-13T04:00:00Z","v":27646,"vw":110.878607},{"c":110.9,"h":112.31,"l":110.9,"n":1406,"o":112.1,"t":"2026-07-14T04:00:00Z","v":32419,"vw":111.579369},{"c":110.19,"h":111.8,"l":109.15,"n":749,"o":110.65,"t":"2026-07-15T04:00:00Z","v":21869,"vw":110.300823},{"c":107.22,"h":109.285,"l":106.94,"n":902,"o":109.16,"t":"2026-07-16T04:00:00Z","v":34009,"vw":107.907988},{"c":107.27,"h":108.56,"l":105.44,"n":698,"o":105.59,"t":"2026-07-17T04:00:00Z","v":26044,"vw":107.611532},{"c":107.04,"h":108.848,"l":106.94,"n":529,"o":107.9,"t":"2026-07-20T04:00:00Z","v":17228,"vw":107.670783},{"c":109.43,"h":109.9447,"l":106.62,"n":487,"o":107.19,"t":"2026-07-21T04:00:00Z","v":13554,"vw":108.854038},{"c":109.74,"h":110.71,"l":109.37,"n":429,"o":109.37,"t":"2026-07-22T04:00:00Z","v":19916,"vw":110.221378},{"c":111.78,"h":113.675,"l":109.74,"n":507,"o":109.74,"t":"2026-07-23T04:00:00Z","v":19543,"vw":112.399485},{"c":111.27,"h":114.17,"l":111.13,"n":414,"o":114.17,"t":"2026-07-24T04:00:00Z","v":10379,"vw":111.756195},{"c":112.39,"h":113.5576,"l":110.98,"n":477,"o":112.5,"t":"2026-07-27T04:00:00Z","v":13370,"vw":111.589008},{"c":111.13,"h":111.83,"l":109.93,"n":438,"o":111.83,"t":"2026-07-28T04:00:00Z","v":8564,"vw":110.744679},{"c":105.43,"h":109.75,"l":105.43,"n":677,"o":109.75,"t":"2026-07-29T04:00:00Z","v":15648,"vw":107.009269},{"c":108.78,"h":108.78,"l":105.87,"n":384,"o":106.42,"t":"2026-07-30T04:00:00Z","v":10904,"vw":106.853931},{"c":110.17,"h":110.8499,"l":108,"n":397,"o":110.01,"t":"2026-07-31T04:00:00Z","v":287829,"vw":108.355306},{"c":113.75,"h":113.77,"l":110,"n":1036,"o":110,"t":"2026-08-03T04:00:00Z","v":16806,"vw":112.348766},{"c":117.8454,"h":118.34,"l":114.45,"n":631,"o":115.59,"t":"2026-08-04T04:00:00Z","v":17905,"vw":117.100662},{"c":116.96,"h":118.04,"l":116.27,"n":446,"o":117.61,"t":"2026-08-05T04:00:00Z","v":7942,"vw":116.985164},{"c":118.33,"h":120.457,"l":116.84,"n":504,"o":116.84,"t":"2026-08-06T04:00:00Z","v":54238,"vw":118.994065},{"c":120.005,"h":120.005,"l":117.755,"n":532,"o":118.8708,"t":"2026-08-07T04:00:00Z","v":17246,"vw":119.419535},{"c":119.9634,"h":121.315,"l":119.9634,"n":528,"o":120.4,"t":"2026-08-10T04:00:00Z","v":13183,"vw":120.628204},{"c":120.5481,"h":121.1,"l":119.26,"n":424,"o":120.13,"t":"2026-08-11T04:00:00Z","v":7753,"vw":120.393627},{"c":121.7157,"h":121.9615,"l":120.31,"n":512,"o":120.31,"t":"2026-08-12T04:00:00Z","v":21468,"vw":121.134782},{"c":121.0906,"h":121.9733,"l":120.71,"n":486,"o":121.38,"t":"2026-08-13T04:00:00Z","v":17119,"vw":121.365901},{"c":122.6863,"h":122.87,"l":121.74,"n":422,"o":121.98,"t":"2026-08-14T04:00:00Z","v":12229,"vw":122.387957},{"c":122.2514,"h":123.23,"l":122,"n":636,"o":123.09,"t":"2026-08-17T04:00:00Z","v":16227,"vw":122.90808},{"c":120.2788,"h":122.17,"l":120.1505,"n":498,"o":122.17,"t":"2026-08-18T04:00:00Z","v":10849,"vw":120.571536},{"c":117.4701,"h":121.53,"l":117.4701,"n":527,"o":121.53,"t":"2026-08-19T04:00:00Z","v":13514,"vw":118.269469},{"c":114.31,"h":116.96,"l":113.9,"n":677,"o":116.78,"t":"2026-08-20T04:00:00Z","v":47713,"vw":114.509108},{"c":114.8329,"h":115.58,"l":114.3301,"n":397,"o":115.18,"t":"2026-08-21T04:00:00Z","v":20745,"vw":114.923473},{"c":112.1,"h":115,"l":112.07,"n":578,"o":115,"t":"2026-08-24T04:00:00Z","v":12287,"vw":112.81341},{"c":111.45,"h":113.28,"l":111.45,"n":521,"o":113.28,"t":"2026-08-25T04:00:00Z","v":14361,"vw":111.980139},{"c":112.1,"h":112.68,"l":111.42,"n":323,"o":111.42,"t":"2026-08-26T04:00:00Z","v":15879,"vw":112.103258},{"c":112.6326,"h":112.82,"l":111.79,"n":363,"o":112.82,"t":"2026-08-27T04:00:00Z","v":6973,"vw":112.203119},{"c":110.7662,"h":112.72,"l":110.45,"n":480,"o":112.72,"t":"2026-08-28T04:00:00Z","v":11492,"vw":110.837581},{"c":109.97,"h":110.948,"l":109.51,"n":523,"o":110.4,"t":"2026-08-31T04:00:00Z","v":12600,"vw":110.063627},{"c":108.49,"h":110.76,"l":108.4149,"n":442,"o":108.92,"t":"2026-09-01T04:00:00Z","v":47861,"vw":108.813973},{"c":108.155,"h":108.675,"l":107.8,"n":416,"o":108.45,"t":"2026-09-02T04:00:00Z","v":9183,"vw":108.203023},{"c":108.5133,"h":108.5133,"l":107.5935,"n":399,"o":108.2674,"t":"2026-09-03T04:00:00Z","v":7098,"vw":108.060563},{"c":108.8193,"h":109.17,"l":108.12,"n":350,"o":108.12,"t":"2026-09-04T04:00:00Z","v":11775,"vw":108.507632},{"c":109.2382,"h":109.8671,"l":108.66,"n":379,"o":108.66,"t":"2026-09-08T04:00:00Z","v":8170,"vw":109.386384},{"c":107.02,"h":110.13,"l":107.02,"n":377,"o":109.22,"t":"2026-09-09T04:00:00Z","v":18147,"vw":107.720082},{"c":106.7071,"h":107.8465,"l":106.31,"n":326,"o":106.31,"t":"2026-09-10T04:00:00Z","v":7020,"vw":107.12451},{"c":107.6437,"h":108.52,"l":106.8687,"n":302,"o":107.83,"t":"2026-09-11T04:00:00Z","v":9339,"vw":107.581359},{"c":105.701,"h":106.72,"l":105.701,"n":427,"o":106.17,"t":"2026-09-14T04:00:00Z","v":11346,"vw":106.104465},{"c":105.8423,"h":106.2051,"l":104.54,"n":460,"o":105.85,"t":"2026-09-15T04:00:00Z","v":12632,"vw":105.328705},{"c":105.9674,"h":106.8601,"l":104.61,"n":290,"o":106.39,"t":"2026-09-16T04:00:00Z","v":9438,"vw":106.303027},{"c":106.722,"h":108,"l":106.29,"n":457,"o":106.56,"t":"2026-09-17T04:00:00Z","v":13982,"vw":106.698669},{"c":105.76,"h":106.69,"l":104.91,"n":350,"o":106.69,"t":"2026-09-18T04:00:00Z","v":23021,"vw":105.284709},{"c":107.641,"h":107.97,"l":106.19,"n":402,"o":106.19,"t":"2026-09-21T04:00:00Z","v":9139,"vw":107.350148},{"c":107.4,"h":108.01,"l":106.19,"n":461,"o":108.01,"t":"2026-09-22T04:00:00Z","v":11503,"vw":107.299247},{"c":106.6231,"h":107.75,"l":106.1507,"n":306,"o":107.32,"t":"2026-09-23T04:00:00Z","v":10979,"vw":106.852312},{"c":106.9894,"h":107.475,"l":106.29,"n":310,"o":106.74,"t":"2026-09-24T04:00:00Z","v":4910,"vw":106.842566},{"c":107.149,"h":108.219,"l":106.88,"n":343,"o":107.45,"t":"2026-09-25T04:00:00Z","v":10157,"vw":107.480529},{"c":105.6477,"h":107,"l":105.64,"n":315,"o":106.36,"t":"2026-09-28T04:00:00Z","v":5130,"vw":106.35107},{"c":104.3862,"h":105.39,"l":104.14,"n":401,"o":105.39,"t":"2026-09-29T04:00:00Z","v":10947,"vw":104.786914},{"c":104.0361,"h":105.25,"l":104.0361,"n":347,"o":104.37,"t":"2026-09-30T04:00:00Z","v":7034,"vw":104.429271},{"c":104.8657,"h":105.2092,"l":103.66,"n":341,"o":103.97,"t":"2026-10-01T04:00:00Z","v":15320,"vw":104.572046},{"c":105.6581,"h":106.4,"l":105.39,"n":341,"o":105.44,"t":"2026-10-02T04:00:00Z","v":7276,"vw":105.864673},{"c":105.6182,"h":106.54,"l":104.705,"n":425,"o":105.47,"t":"2026-10-05T04:00:00Z","v":15862,"vw":105.909059},{"c":106.1435,"h":106.4148,"l":105.45,"n":370,"o":106.35,"t":"2026-10-06T04:00:00Z","v":11288,"vw":106.051886},{"c":103.03,"h":104.5,"l":102.45,"n":474,"o":104.5,"t":"2026-10-07T04:00:00Z","v":34682,"vw":102.927389},{"c":102.82,"h":102.905,"l":102.15,"n":370,"o":102.17,"t":"2026-10-08T04:00:00Z","v":12895,"vw":102.567096},{"c":103.4772,"h":103.74,"l":102.69,"n":360,"o":102.97,"t":"2026-10-09T04:00:00Z","v":9604,"vw":103.178594},{"c":102.5462,"h":103.38,"l":102.44,"n":320,"o":103.1,"t":"2026-10-12T04:00:00Z","v":13158,"vw":103.09601},{"c":101.8,"h":102.21,"l":100.701,"n":1374,"o":101.91,"t":"2026-10-13T04:00:00Z","v":167877,"vw":101.822133},{"c":100.24,"h":101.965,"l":99.73,"n":520,"o":100.81,"t":"2026-10-14T04:00:00Z","v":15263,"vw":100.50422},{"c":100.86,"h":100.9615,"l":98.262,"n":411,"o":99,"t":"2026-10-15T04:00:00Z","v":10894,"vw":99.418194},{"c":100.55,"h":102.08,"l":100.29,"n":398,"o":101.325,"t":"2026-10-16T04:00:00Z","v":9775,"vw":100.946077},{"c":101.02,"h":101.57,"l":100.385,"n":318,"o":100.66,"t":"2026-10-19T04:00:00Z","v":10378,"vw":101.025214},{"c":100.6664,"h":101.635,"l":100.23,"n":301,"o":100.23,"t":"2026-10-20T04:00:00Z","v":9246,"vw":100.848486},{"c":101.91,"h":102.13,"l":101.445,"n":300,"o":102.13,"t":"2026-10-21T04:00:00Z","v":15154,"vw":101.747847},{"c":98.87,"h":100.46,"l":97.77,"n":487,"o":100.46,"t":"2026-10-22T04:00:00Z","v":13758,"vw":98.525345}],"volatilityBars":[{"c":107.54,"h":108.01,"l":107.54,"n":29,"o":108.01,"t":"2026-09-22T13:30:00Z","v":1651,"vw":107.911795},{"c":107.18,"h":107.2,"l":107.18,"n":8,"o":107.2,"t":"2026-09-22T14:00:00Z","v":726,"vw":107.196923},{"c":106.19,"h":106.535,"l":106.19,"n":9,"o":106.535,"t":"2026-09-22T14:30:00Z","v":1113,"vw":106.221885},{"c":107.28,"h":107.28,"l":107.28,"n":1,"o":107.28,"t":"2026-09-22T15:45:00Z","v":100,"vw":107.28},{"c":107.29,"h":107.29,"l":107.28,"n":5,"o":107.28,"t":"2026-09-22T16:00:00Z","v":1059,"vw":107.288722},{"c":107.345,"h":107.345,"l":107.345,"n":3,"o":107.345,"t":"2026-09-22T16:30:00Z","v":202,"vw":107.345},{"c":107.2804,"h":107.38,"l":107.1701,"n":7,"o":107.1901,"t":"2026-09-22T17:00:00Z","v":752,"vw":107.264443},{"c":107.18,"h":107.18,"l":107.18,"n":1,"o":107.18,"t":"2026-09-22T17:30:00Z","v":100,"vw":107.18},{"c":107.27,"h":107.27,"l":107.27,"n":3,"o":107.27,"t":"2026-09-22T17:45:00Z","v":262,"vw":107.27},{"c":107.44,"h":107.44,"l":107.44,"n":2,"o":107.44,"t":"2026-09-22T18:30:00Z","v":134,"vw":107.44},{"c":107.4,"h":107.4,"l":107.4,"n":2,"o":107.4,"t":"2026-09-22T19:15:00Z","v":947,"vw":107.4},{"c":107.5494,"h":107.645,"l":107.5,"n":6,"o":107.5,"t":"2026-09-22T19:30:00Z","v":611,"vw":107.544275},{"c":107.4,"h":107.61,"l":107.4,"n":18,"o":107.61,"t":"2026-09-22T19:45:00Z","v":1192,"vw":107.469155},{"c":106.68,"h":107.32,"l":106.68,"n":19,"o":107.32,"t":"2026-09-23T13:30:00Z","v":1246,"vw":106.968596},{"c":107.75,"h":107.75,"l":107.75,"n":1,"o":107.75,"t":"2026-09-23T14:00:00Z","v":150,"vw":107.75},{"c":107.44,"h":107.44,"l":107.39,"n":3,"o":107.39,"t":"2026-09-23T14:30:00Z","v":451,"vw":107.401111},{"c":107.17,"h":107.17,"l":107.17,"n":1,"o":107.17,"t":"2026-09-23T14:45:00Z","v":1000,"vw":107.17},{"c":107.505,"h":107.505,"l":107.505,"n":2,"o":107.505,"t":"2026-09-23T15:00:00Z","v":562,"vw":107.505},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-09-23T15:30:00Z","v":100,"vw":107.4},{"c":107.15,"h":107.15,"l":107.15,"n":2,"o":107.15,"t":"2026-09-23T15:45:00Z","v":936,"vw":107.15},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-09-23T18:15:00Z","v":100,"vw":106.53},{"c":106.85,"h":106.85,"l":106.54,"n":6,"o":106.54,"t":"2026-09-23T18:45:00Z","v":450,"vw":106.757186},{"c":106.57,"h":106.57,"l":106.1507,"n":9,"o":106.47,"t":"2026-09-23T19:15:00Z","v":2818,"vw":106.406234},{"c":106.75,"h":106.75,"l":106.635,"n":8,"o":106.64,"t":"2026-09-23T19:30:00Z","v":545,"vw":106.668534},{"c":106.6394,"h":106.6394,"l":106.56,"n":5,"o":106.61,"t":"2026-09-23T19:45:00Z","v":615,"vw":106.604743},{"c":97.94,"h":97.94,"l":97.94,"n":1,"o":97.94,"t":"2026-09-24T11:00:00Z","v":100,"vw":97.94},{"c":106.74,"h":106.74,"l":106.74,"n":1,"o":106.74,"t":"2026-09-24T14:30:00Z","v":200,"vw":106.74},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-09-24T15:15:00Z","v":226,"vw":106.35},{"c":106.29,"h":106.3646,"l":106.29,"n":5,"o":106.3646,"t":"2026-09-24T15:45:00Z","v":477,"vw":106.30638},{"c":106.5491,"h":106.5491,"l":106.5491,"n":1,"o":106.5491,"t":"2026-09-24T16:00:00Z","v":100,"vw":106.5491},{"c":106.7,"h":106.7,"l":106.7,"n":3,"o":106.7,"t":"2026-09-24T16:15:00Z","v":137,"vw":106.7},{"c":107.475,"h":107.475,"l":107.475,"n":6,"o":107.475,"t":"2026-09-24T18:00:00Z","v":393,"vw":107.475},{"c":107.35,"h":107.3841,"l":107.35,"n":6,"o":107.3841,"t":"2026-09-24T18:45:00Z","v":417,"vw":107.375126},{"c":106.9995,"h":106.9995,"l":106.945,"n":4,"o":106.945,"t":"2026-09-24T19:45:00Z","v":333,"vw":106.975977},{"c":107.6599,"h":107.6599,"l":107.45,"n":3,"o":107.45,"t":"2026-09-25T13:30:00Z","v":545,"vw":107.59948},{"c":107.17,"h":107.17,"l":107.17,"n":3,"o":107.17,"t":"2026-09-25T14:00:00Z","v":109,"vw":107.17},{"c":106.88,"h":107,"l":106.88,"n":18,"o":107,"t":"2026-09-25T14:45:00Z","v":2632,"vw":106.99449},{"c":107.235,"h":107.235,"l":107.235,"n":1,"o":107.235,"t":"2026-09-25T15:00:00Z","v":131,"vw":107.235},{"c":107.255,"h":107.255,"l":107.255,"n":2,"o":107.255,"t":"2026-09-25T15:15:00Z","v":236,"vw":107.255},{"c":107.33,"h":107.33,"l":107.33,"n":2,"o":107.33,"t":"2026-09-25T15:45:00Z","v":252,"vw":107.33},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-09-25T16:00:00Z","v":1779,"vw":108},{"c":108.219,"h":108.219,"l":108.219,"n":1,"o":108.219,"t":"2026-09-25T16:15:00Z","v":570,"vw":108.219},{"c":107.835,"h":107.835,"l":107.835,"n":2,"o":107.835,"t":"2026-09-25T16:45:00Z","v":111,"vw":107.835},{"c":107.6064,"h":107.6064,"l":107.6064,"n":1,"o":107.6064,"t":"2026-09-25T17:00:00Z","v":140,"vw":107.6064},{"c":107.5,"h":107.53,"l":107.5,"n":4,"o":107.53,"t":"2026-09-25T17:15:00Z","v":456,"vw":107.522333},{"c":107.1887,"h":107.1887,"l":107.1887,"n":1,"o":107.1887,"t":"2026-09-25T18:45:00Z","v":197,"vw":107.1887},{"c":107.035,"h":107.035,"l":107.035,"n":1,"o":107.035,"t":"2026-09-25T19:15:00Z","v":100,"vw":107.035},{"c":107.15,"h":107.2927,"l":107.15,"n":4,"o":107.2927,"t":"2026-09-25T19:45:00Z","v":650,"vw":107.214864},{"c":106.305,"h":106.36,"l":105.91,"n":20,"o":106.36,"t":"2026-09-28T13:30:00Z","v":655,"vw":106.251697},{"c":106.32,"h":106.32,"l":106.32,"n":2,"o":106.32,"t":"2026-09-28T13:45:00Z","v":201,"vw":106.32},{"c":106.49,"h":106.49,"l":106.49,"n":2,"o":106.49,"t":"2026-09-28T14:00:00Z","v":101,"vw":106.49},{"c":107,"h":107,"l":107,"n":7,"o":107,"t":"2026-09-28T14:15:00Z","v":578,"vw":107},{"c":106.72,"h":106.72,"l":106.72,"n":2,"o":106.72,"t":"2026-09-28T14:30:00Z","v":357,"vw":106.72},{"c":105.88,"h":105.88,"l":105.88,"n":2,"o":105.88,"t":"2026-09-28T15:15:00Z","v":101,"vw":105.88},{"c":106.7399,"h":106.7399,"l":106.7399,"n":1,"o":106.7399,"t":"2026-09-28T16:15:00Z","v":107,"vw":106.7399},{"c":105.87,"h":105.87,"l":105.87,"n":2,"o":105.87,"t":"2026-09-28T16:45:00Z","v":182,"vw":105.87},{"c":106.2422,"h":106.2422,"l":106.2422,"n":1,"o":106.2422,"t":"2026-09-28T18:15:00Z","v":190,"vw":106.2422},{"c":105.9943,"h":105.9943,"l":105.9943,"n":1,"o":105.9943,"t":"2026-09-28T19:00:00Z","v":170,"vw":105.9943},{"c":105.64,"h":105.93,"l":105.64,"n":5,"o":105.93,"t":"2026-09-28T19:30:00Z","v":304,"vw":105.793189},{"c":105.64,"h":105.64,"l":105.64,"n":2,"o":105.64,"t":"2026-09-28T19:45:00Z","v":151,"vw":105.64},{"c":105.39,"h":105.39,"l":105.39,"n":2,"o":105.39,"t":"2026-09-29T13:30:00Z","v":901,"vw":105.39},{"c":104.8,"h":104.8,"l":104.8,"n":2,"o":104.8,"t":"2026-09-29T15:00:00Z","v":5655,"vw":104.8},{"c":104.52,"h":104.52,"l":104.52,"n":1,"o":104.52,"t":"2026-09-29T15:15:00Z","v":125,"vw":104.52},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-09-29T16:45:00Z","v":194,"vw":104.48},{"c":104.14,"h":104.2373,"l":104.14,"n":4,"o":104.2373,"t":"2026-09-29T18:30:00Z","v":338,"vw":104.179383},{"c":104.335,"h":104.335,"l":104.335,"n":2,"o":104.335,"t":"2026-09-29T19:00:00Z","v":148,"vw":104.335},{"c":104.25,"h":104.25,"l":104.25,"n":1,"o":104.25,"t":"2026-09-29T19:30:00Z","v":200,"vw":104.25},{"c":104.385,"h":104.385,"l":104.26,"n":4,"o":104.26,"t":"2026-09-29T19:45:00Z","v":344,"vw":104.332522},{"c":104.35,"h":104.35,"l":104.35,"n":6,"o":104.35,"t":"2026-09-29T20:00:00Z","v":118,"vw":104.35},{"c":104.28,"h":104.37,"l":104.06,"n":30,"o":104.37,"t":"2026-09-30T13:30:00Z","v":1597,"vw":104.297273},{"c":104.495,"h":104.495,"l":104.495,"n":2,"o":104.495,"t":"2026-09-30T13:45:00Z","v":109,"vw":104.495},{"c":104.73,"h":104.73,"l":104.73,"n":2,"o":104.73,"t":"2026-09-30T14:15:00Z","v":173,"vw":104.73},{"c":104.83,"h":104.83,"l":104.83,"n":4,"o":104.83,"t":"2026-09-30T14:30:00Z","v":181,"vw":104.83},{"c":105.25,"h":105.25,"l":105.25,"n":1,"o":105.25,"t":"2026-09-30T15:15:00Z","v":100,"vw":105.25},{"c":104.72,"h":104.89,"l":104.72,"n":4,"o":104.89,"t":"2026-09-30T15:30:00Z","v":288,"vw":104.779441},{"c":104.7688,"h":104.7688,"l":104.7688,"n":1,"o":104.7688,"t":"2026-09-30T16:00:00Z","v":300,"vw":104.7688},{"c":105.0127,"h":105.0127,"l":105.0127,"n":3,"o":105.0127,"t":"2026-09-30T16:45:00Z","v":179,"vw":105.0127},{"c":104.705,"h":104.705,"l":104.705,"n":1,"o":104.705,"t":"2026-09-30T17:15:00Z","v":150,"vw":104.705},{"c":104.3405,"h":104.3405,"l":104.3405,"n":1,"o":104.3405,"t":"2026-09-30T18:30:00Z","v":109,"vw":104.3405},{"c":104.1901,"h":104.2707,"l":104.1901,"n":6,"o":104.2707,"t":"2026-09-30T18:45:00Z","v":904,"vw":104.261714},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-09-30T19:45:00Z","v":500,"vw":104.07},{"c":103.97,"h":103.97,"l":103.97,"n":20,"o":103.97,"t":"2026-10-01T13:30:00Z","v":359,"vw":103.97},{"c":104.0001,"h":104.0001,"l":103.66,"n":4,"o":103.66,"t":"2026-10-01T13:45:00Z","v":205,"vw":103.83005},{"c":104.37,"h":104.37,"l":104.08,"n":3,"o":104.08,"t":"2026-10-01T14:00:00Z","v":309,"vw":104.247597},{"c":104.51,"h":104.51,"l":104.3,"n":6,"o":104.3,"t":"2026-10-01T14:15:00Z","v":547,"vw":104.363334},{"c":104.42,"h":104.42,"l":104.42,"n":3,"o":104.42,"t":"2026-10-01T14:30:00Z","v":102,"vw":104.42},{"c":104.48,"h":104.48,"l":104.305,"n":5,"o":104.305,"t":"2026-10-01T15:15:00Z","v":446,"vw":104.425557},{"c":104.58,"h":104.58,"l":104.58,"n":2,"o":104.58,"t":"2026-10-01T16:15:00Z","v":240,"vw":104.58},{"c":104.7204,"h":104.7204,"l":104.7204,"n":4,"o":104.7204,"t":"2026-10-01T17:00:00Z","v":979,"vw":104.7204},{"c":105.2092,"h":105.2092,"l":105.2092,"n":1,"o":105.2092,"t":"2026-10-01T17:30:00Z","v":275,"vw":105.2092},{"c":104.765,"h":104.765,"l":104.765,"n":1,"o":104.765,"t":"2026-10-01T18:45:00Z","v":523,"vw":104.765},{"c":104.53,"h":104.595,"l":104.502,"n":9,"o":104.56,"t":"2026-10-01T19:00:00Z","v":8448,"vw":104.558636},{"c":105.0599,"h":105.0599,"l":105.0599,"n":2,"o":105.0599,"t":"2026-10-01T19:30:00Z","v":205,"vw":105.0599},{"c":104.9895,"h":104.9895,"l":104.9895,"n":1,"o":104.9895,"t":"2026-10-01T19:45:00Z","v":238,"vw":104.9895},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-01T23:30:00Z","v":100,"vw":104.5},{"c":105.44,"h":105.44,"l":105.44,"n":14,"o":105.44,"t":"2026-10-02T13:30:00Z","v":848,"vw":105.44},{"c":106.0824,"h":106.0824,"l":106.0824,"n":3,"o":106.0824,"t":"2026-10-02T14:15:00Z","v":102,"vw":106.0824},{"c":106.4,"h":106.4,"l":106.4,"n":5,"o":106.4,"t":"2026-10-02T14:45:00Z","v":701,"vw":106.4},{"c":105.94,"h":106.13,"l":105.94,"n":5,"o":106.13,"t":"2026-10-02T15:00:00Z","v":502,"vw":106.084436},{"c":105.39,"h":105.39,"l":105.39,"n":1,"o":105.39,"t":"2026-10-02T15:15:00Z","v":100,"vw":105.39},{"c":105.9699,"h":105.9699,"l":105.9699,"n":2,"o":105.9699,"t":"2026-10-02T15:30:00Z","v":101,"vw":105.9699},{"c":105.865,"h":105.9,"l":105.865,"n":8,"o":105.9,"t":"2026-10-02T16:45:00Z","v":785,"vw":105.873485},{"c":105.805,"h":105.805,"l":105.805,"n":5,"o":105.805,"t":"2026-10-02T17:00:00Z","v":242,"vw":105.805},{"c":106.04,"h":106.04,"l":106.04,"n":1,"o":106.04,"t":"2026-10-02T17:45:00Z","v":100,"vw":106.04},{"c":105.65,"h":105.7171,"l":105.65,"n":3,"o":105.7171,"t":"2026-10-02T18:30:00Z","v":326,"vw":105.691807},{"c":105.92,"h":105.92,"l":105.87,"n":5,"o":105.87,"t":"2026-10-02T19:30:00Z","v":408,"vw":105.903146},{"c":105.66,"h":105.96,"l":105.605,"n":8,"o":105.8443,"t":"2026-10-02T19:45:00Z","v":873,"vw":105.79536},{"c":105.02,"h":105.47,"l":105,"n":27,"o":105.47,"t":"2026-10-05T13:30:00Z","v":2078,"vw":105.348839},{"c":104.895,"h":105.13,"l":104.705,"n":7,"o":105.13,"t":"2026-10-05T13:45:00Z","v":519,"vw":104.939544},{"c":105.8615,"h":105.8615,"l":105.065,"n":7,"o":105.065,"t":"2026-10-05T14:00:00Z","v":553,"vw":105.528414},{"c":106.0961,"h":106.1594,"l":106.0961,"n":5,"o":106.1594,"t":"2026-10-05T14:15:00Z","v":265,"vw":106.123761},{"c":106.01,"h":106.1,"l":106.01,"n":8,"o":106.1,"t":"2026-10-05T14:30:00Z","v":2677,"vw":106.086757},{"c":106.32,"h":106.32,"l":106.32,"n":4,"o":106.32,"t":"2026-10-05T14:45:00Z","v":311,"vw":106.32},{"c":105.995,"h":105.995,"l":105.995,"n":1,"o":105.995,"t":"2026-10-05T15:00:00Z","v":500,"vw":105.995},{"c":106.385,"h":106.385,"l":106.33,"n":3,"o":106.33,"t":"2026-10-05T16:15:00Z","v":627,"vw":106.37393},{"c":106.349,"h":106.54,"l":106.34,"n":14,"o":106.34,"t":"2026-10-05T16:30:00Z","v":1198,"vw":106.375812},{"c":106.12,"h":106.12,"l":106.12,"n":1,"o":106.12,"t":"2026-10-05T17:00:00Z","v":301,"vw":106.12},{"c":105.9,"h":105.9,"l":105.9,"n":16,"o":105.9,"t":"2026-10-05T17:15:00Z","v":494,"vw":105.9},{"c":105.83,"h":105.83,"l":105.83,"n":1,"o":105.83,"t":"2026-10-05T17:30:00Z","v":130,"vw":105.83},{"c":106.18,"h":106.18,"l":106.1702,"n":5,"o":106.1702,"t":"2026-10-05T17:45:00Z","v":733,"vw":106.178255},{"c":106.36,"h":106.36,"l":106.36,"n":1,"o":106.36,"t":"2026-10-05T18:00:00Z","v":600,"vw":106.36},{"c":105.755,"h":105.86,"l":105.755,"n":3,"o":105.86,"t":"2026-10-05T18:30:00Z","v":310,"vw":105.795777},{"c":105.66,"h":105.66,"l":105.66,"n":1,"o":105.66,"t":"2026-10-05T18:45:00Z","v":170,"vw":105.66},{"c":105.74,"h":105.9899,"l":105.74,"n":2,"o":105.9899,"t":"2026-10-05T19:15:00Z","v":200,"vw":105.86495},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-10-05T19:30:00Z","v":236,"vw":105.55},{"c":105.775,"h":105.775,"l":105.775,"n":5,"o":105.775,"t":"2026-10-05T19:45:00Z","v":224,"vw":105.775},{"c":106.35,"h":106.35,"l":106.35,"n":2,"o":106.35,"t":"2026-10-06T13:45:00Z","v":150,"vw":106.35},{"c":106.4111,"h":106.4111,"l":106.4111,"n":1,"o":106.4111,"t":"2026-10-06T14:00:00Z","v":100,"vw":106.4111},{"c":105.88,"h":105.88,"l":105.88,"n":6,"o":105.88,"t":"2026-10-06T14:15:00Z","v":323,"vw":105.88},{"c":105.6,"h":105.67,"l":105.6,"n":3,"o":105.67,"t":"2026-10-06T14:30:00Z","v":507,"vw":105.628498},{"c":105.74,"h":105.74,"l":105.45,"n":2,"o":105.45,"t":"2026-10-06T14:45:00Z","v":867,"vw":105.673103},{"c":106.01,"h":106.0597,"l":106.01,"n":5,"o":106.0597,"t":"2026-10-06T15:00:00Z","v":1364,"vw":106.017303},{"c":106.0031,"h":106.0031,"l":106.0031,"n":2,"o":106.0031,"t":"2026-10-06T15:15:00Z","v":105,"vw":106.0031},{"c":106.03,"h":106.03,"l":105.9833,"n":3,"o":105.9833,"t":"2026-10-06T16:00:00Z","v":535,"vw":105.992045},{"c":105.7,"h":105.7,"l":105.7,"n":1,"o":105.7,"t":"2026-10-06T16:30:00Z","v":100,"vw":105.7},{"c":106.1178,"h":106.1178,"l":105.8701,"n":6,"o":105.8701,"t":"2026-10-06T17:00:00Z","v":579,"vw":106.018048},{"c":106.305,"h":106.305,"l":106.305,"n":2,"o":106.305,"t":"2026-10-06T17:30:00Z","v":1884,"vw":106.305},{"c":106.3134,"h":106.395,"l":106.3134,"n":19,"o":106.395,"t":"2026-10-06T17:45:00Z","v":525,"vw":106.34604},{"c":106.345,"h":106.4148,"l":106.29,"n":6,"o":106.29,"t":"2026-10-06T18:00:00Z","v":368,"vw":106.342727},{"c":105.9979,"h":105.9979,"l":105.9979,"n":1,"o":105.9979,"t":"2026-10-06T18:30:00Z","v":100,"vw":105.9979},{"c":105.9512,"h":105.9512,"l":105.9512,"n":3,"o":105.9512,"t":"2026-10-06T19:15:00Z","v":134,"vw":105.9512},{"c":105.94,"h":105.94,"l":105.94,"n":1,"o":105.94,"t":"2026-10-06T19:30:00Z","v":377,"vw":105.94},{"c":106.12,"h":106.12,"l":105.975,"n":11,"o":106.032,"t":"2026-10-06T19:45:00Z","v":928,"vw":106.04116},{"c":104.5,"h":104.5,"l":104.5,"n":9,"o":104.5,"t":"2026-10-07T13:30:00Z","v":367,"vw":104.5},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-07T13:45:00Z","v":193,"vw":104},{"c":103.41,"h":103.43,"l":103.41,"n":15,"o":103.42,"t":"2026-10-07T14:00:00Z","v":3031,"vw":103.42},{"c":103.44,"h":103.46,"l":103.35,"n":15,"o":103.35,"t":"2026-10-07T14:15:00Z","v":1354,"vw":103.396227},{"c":103.05,"h":103.5052,"l":103.05,"n":13,"o":103.5052,"t":"2026-10-07T14:30:00Z","v":1570,"vw":103.438051},{"c":103.03,"h":103.0551,"l":103.03,"n":5,"o":103.0551,"t":"2026-10-07T14:45:00Z","v":641,"vw":103.043267},{"c":102.8001,"h":102.83,"l":102.69,"n":25,"o":102.83,"t":"2026-10-07T15:00:00Z","v":12065,"vw":102.770544},{"c":102.45,"h":102.63,"l":102.45,"n":18,"o":102.63,"t":"2026-10-07T15:15:00Z","v":1689,"vw":102.505167},{"c":102.755,"h":102.82,"l":102.5605,"n":7,"o":102.655,"t":"2026-10-07T15:45:00Z","v":2403,"vw":102.712567},{"c":102.63,"h":102.718,"l":102.63,"n":5,"o":102.718,"t":"2026-10-07T16:00:00Z","v":420,"vw":102.675794},{"c":102.94,"h":102.94,"l":102.94,"n":1,"o":102.94,"t":"2026-10-07T17:00:00Z","v":139,"vw":102.94},{"c":103.035,"h":103.035,"l":103.035,"n":1,"o":103.035,"t":"2026-10-07T18:00:00Z","v":200,"vw":103.035},{"c":103.115,"h":103.115,"l":102.85,"n":3,"o":102.85,"t":"2026-10-07T18:15:00Z","v":6758,"vw":102.859092},{"c":103.225,"h":103.225,"l":103.225,"n":2,"o":103.225,"t":"2026-10-07T19:00:00Z","v":155,"vw":103.225},{"c":103.205,"h":103.205,"l":103.1433,"n":5,"o":103.1433,"t":"2026-10-07T19:15:00Z","v":349,"vw":103.186959},{"c":103.25,"h":103.25,"l":103.25,"n":1,"o":103.25,"t":"2026-10-07T19:30:00Z","v":170,"vw":103.25},{"c":103.03,"h":103.03,"l":103.03,"n":6,"o":103.03,"t":"2026-10-07T20:00:00Z","v":108,"vw":103.03},{"c":103.03,"h":103.03,"l":103.03,"n":1,"o":103.03,"t":"2026-10-07T22:15:00Z","v":100,"vw":103.03},{"c":102.5559,"h":102.56,"l":102.17,"n":19,"o":102.17,"t":"2026-10-08T13:30:00Z","v":3317,"vw":102.537394},{"c":102.846,"h":102.846,"l":102.545,"n":11,"o":102.545,"t":"2026-10-08T13:45:00Z","v":1457,"vw":102.782253},{"c":102.905,"h":102.905,"l":102.905,"n":2,"o":102.905,"t":"2026-10-08T14:15:00Z","v":108,"vw":102.905},{"c":102.785,"h":102.87,"l":102.785,"n":4,"o":102.87,"t":"2026-10-08T14:45:00Z","v":221,"vw":102.82567},{"c":102.35,"h":102.408,"l":102.35,"n":9,"o":102.408,"t":"2026-10-08T15:00:00Z","v":443,"vw":102.389},{"c":102.225,"h":102.338,"l":102.225,"n":4,"o":102.338,"t":"2026-10-08T15:15:00Z","v":351,"vw":102.304568},{"c":102.15,"h":102.15,"l":102.15,"n":1,"o":102.15,"t":"2026-10-08T15:30:00Z","v":109,"vw":102.15},{"c":102.395,"h":102.395,"l":102.34,"n":6,"o":102.34,"t":"2026-10-08T15:45:00Z","v":404,"vw":102.363571},{"c":102.82,"h":102.82,"l":102.475,"n":11,"o":102.475,"t":"2026-10-08T16:15:00Z","v":734,"vw":102.669892},{"c":102.72,"h":102.81,"l":102.72,"n":3,"o":102.81,"t":"2026-10-08T16:30:00Z","v":360,"vw":102.78493},{"c":102.545,"h":102.545,"l":102.545,"n":1,"o":102.545,"t":"2026-10-08T16:45:00Z","v":988,"vw":102.545},{"c":102.25,"h":102.25,"l":102.25,"n":4,"o":102.25,"t":"2026-10-08T17:00:00Z","v":191,"vw":102.25},{"c":102.26,"h":102.26,"l":102.26,"n":4,"o":102.26,"t":"2026-10-08T19:00:00Z","v":296,"vw":102.26},{"c":102.32,"h":102.32,"l":102.32,"n":1,"o":102.32,"t":"2026-10-08T19:15:00Z","v":704,"vw":102.32},{"c":102.74,"h":102.74,"l":102.66,"n":3,"o":102.66,"t":"2026-10-08T19:30:00Z","v":292,"vw":102.699863},{"c":102.82,"h":102.82,"l":102.72,"n":4,"o":102.72,"t":"2026-10-08T19:45:00Z","v":452,"vw":102.771691},{"c":101.1239,"h":101.1239,"l":101.1239,"n":1,"o":101.1239,"t":"2026-10-08T22:15:00Z","v":500,"vw":101.1239},{"c":102.97,"h":102.97,"l":102.97,"n":17,"o":102.97,"t":"2026-10-09T13:30:00Z","v":160,"vw":102.97},{"c":102.69,"h":102.76,"l":102.69,"n":4,"o":102.76,"t":"2026-10-09T13:45:00Z","v":1226,"vw":102.695833},{"c":103.1404,"h":103.23,"l":103.1404,"n":5,"o":103.23,"t":"2026-10-09T14:15:00Z","v":308,"vw":103.19973},{"c":103.1203,"h":103.19,"l":103.1203,"n":5,"o":103.19,"t":"2026-10-09T14:30:00Z","v":584,"vw":103.168766},{"c":103.68,"h":103.68,"l":103.68,"n":2,"o":103.68,"t":"2026-10-09T15:15:00Z","v":104,"vw":103.68},{"c":103.74,"h":103.74,"l":103.74,"n":1,"o":103.74,"t":"2026-10-09T15:30:00Z","v":200,"vw":103.74},{"c":103.505,"h":103.505,"l":103.505,"n":2,"o":103.505,"t":"2026-10-09T15:45:00Z","v":171,"vw":103.505},{"c":103.235,"h":103.235,"l":103.235,"n":1,"o":103.235,"t":"2026-10-09T16:00:00Z","v":125,"vw":103.235},{"c":103.197,"h":103.197,"l":103.197,"n":1,"o":103.197,"t":"2026-10-09T16:30:00Z","v":144,"vw":103.197},{"c":103.18,"h":103.18,"l":103.18,"n":2,"o":103.18,"t":"2026-10-09T17:00:00Z","v":1380,"vw":103.18},{"c":103.3,"h":103.33,"l":103.15,"n":7,"o":103.1547,"t":"2026-10-09T17:30:00Z","v":1722,"vw":103.194109},{"c":103.38,"h":103.38,"l":103.38,"n":1,"o":103.38,"t":"2026-10-09T17:45:00Z","v":200,"vw":103.38},{"c":103.49,"h":103.49,"l":103.4,"n":11,"o":103.4,"t":"2026-10-09T19:15:00Z","v":1193,"vw":103.478076},{"c":103.13,"h":103.27,"l":103.1,"n":19,"o":103.1,"t":"2026-10-12T13:30:00Z","v":5348,"vw":103.216806},{"c":103.16,"h":103.16,"l":103.16,"n":1,"o":103.16,"t":"2026-10-12T14:15:00Z","v":100,"vw":103.16},{"c":103.26,"h":103.26,"l":103.24,"n":4,"o":103.245,"t":"2026-10-12T14:30:00Z","v":345,"vw":103.248333},{"c":103.38,"h":103.38,"l":103.11,"n":7,"o":103.11,"t":"2026-10-12T14:45:00Z","v":350,"vw":103.29},{"c":103.248,"h":103.248,"l":103.248,"n":3,"o":103.248,"t":"2026-10-12T15:00:00Z","v":152,"vw":103.248},{"c":103.24,"h":103.24,"l":103.21,"n":8,"o":103.215,"t":"2026-10-12T15:15:00Z","v":458,"vw":103.221481},{"c":103.28,"h":103.28,"l":103.28,"n":2,"o":103.28,"t":"2026-10-12T15:30:00Z","v":703,"vw":103.28},{"c":103.085,"h":103.1,"l":103.08,"n":6,"o":103.09,"t":"2026-10-12T16:00:00Z","v":661,"vw":103.0875},{"c":103.11,"h":103.185,"l":103.11,"n":4,"o":103.185,"t":"2026-10-12T16:15:00Z","v":452,"vw":103.136327},{"c":103.0841,"h":103.09,"l":102.9908,"n":4,"o":102.9908,"t":"2026-10-12T17:00:00Z","v":755,"vw":103.046196},{"c":102.86,"h":102.91,"l":102.855,"n":14,"o":102.91,"t":"2026-10-12T18:00:00Z","v":765,"vw":102.890833},{"c":102.69,"h":102.8697,"l":102.685,"n":3,"o":102.8697,"t":"2026-10-12T18:15:00Z","v":300,"vw":102.748233},{"c":102.44,"h":102.5,"l":102.44,"n":14,"o":102.5,"t":"2026-10-12T18:45:00Z","v":544,"vw":102.487234},{"c":102.525,"h":102.525,"l":102.5,"n":8,"o":102.5,"t":"2026-10-12T19:45:00Z","v":775,"vw":102.503666},{"c":101.95,"h":101.95,"l":101.65,"n":41,"o":101.91,"t":"2026-10-13T13:30:00Z","v":15326,"vw":101.923416},{"c":101.13,"h":101.13,"l":101.12,"n":8,"o":101.12,"t":"2026-10-13T14:45:00Z","v":495,"vw":101.125},{"c":100.86,"h":100.945,"l":100.86,"n":9,"o":100.945,"t":"2026-10-13T15:15:00Z","v":668,"vw":100.884463},{"c":100.745,"h":100.92,"l":100.701,"n":16,"o":100.71,"t":"2026-10-13T15:30:00Z","v":1341,"vw":100.827688},{"c":100.7313,"h":100.75,"l":100.7313,"n":6,"o":100.75,"t":"2026-10-13T15:45:00Z","v":414,"vw":100.73648},{"c":101.1951,"h":101.1951,"l":101.1,"n":8,"o":101.1,"t":"2026-10-13T16:00:00Z","v":649,"vw":101.140464},{"c":101.255,"h":101.31,"l":101.255,"n":2,"o":101.31,"t":"2026-10-13T16:15:00Z","v":365,"vw":101.279863},{"c":101.4,"h":101.4,"l":101.4,"n":3,"o":101.4,"t":"2026-10-13T16:30:00Z","v":177,"vw":101.4},{"c":101.54,"h":101.6384,"l":101.54,"n":4,"o":101.6384,"t":"2026-10-13T16:45:00Z","v":1410,"vw":101.560753},{"c":101.35,"h":101.35,"l":101.35,"n":2,"o":101.35,"t":"2026-10-13T17:00:00Z","v":170,"vw":101.35},{"c":101.45,"h":101.45,"l":101.45,"n":7,"o":101.45,"t":"2026-10-13T17:15:00Z","v":274,"vw":101.45},{"c":101.685,"h":101.685,"l":101.685,"n":1,"o":101.685,"t":"2026-10-13T17:30:00Z","v":200,"vw":101.685},{"c":101.675,"h":101.675,"l":101.675,"n":3,"o":101.675,"t":"2026-10-13T17:45:00Z","v":230,"vw":101.675},{"c":102.21,"h":102.21,"l":101.6798,"n":6,"o":101.6798,"t":"2026-10-13T18:00:00Z","v":453,"vw":102.054059},{"c":101.735,"h":101.92,"l":101.73,"n":440,"o":101.8,"t":"2026-10-13T19:00:00Z","v":57414,"vw":101.823927},{"c":101.89,"h":101.9989,"l":101.5,"n":339,"o":101.78,"t":"2026-10-13T19:15:00Z","v":51803,"vw":101.791217},{"c":101.91,"h":101.995,"l":101.88,"n":91,"o":101.9,"t":"2026-10-13T19:30:00Z","v":33039,"vw":101.928041},{"c":101.8,"h":101.87,"l":101.8,"n":11,"o":101.87,"t":"2026-10-13T19:45:00Z","v":599,"vw":101.834507},{"c":101.965,"h":101.965,"l":100.81,"n":20,"o":100.81,"t":"2026-10-14T13:30:00Z","v":451,"vw":101.353131},{"c":101.8,"h":101.8,"l":101.8,"n":5,"o":101.8,"t":"2026-10-14T13:45:00Z","v":105,"vw":101.8},{"c":101.585,"h":101.585,"l":101.585,"n":1,"o":101.585,"t":"2026-10-14T14:30:00Z","v":125,"vw":101.585},{"c":101.2,"h":101.475,"l":101.2,"n":7,"o":101.47,"t":"2026-10-14T14:45:00Z","v":504,"vw":101.395},{"c":101.01,"h":101.01,"l":101.01,"n":9,"o":101.01,"t":"2026-10-14T15:00:00Z","v":324,"vw":101.01},{"c":100.945,"h":101.0196,"l":100.92,"n":10,"o":101.005,"t":"2026-10-14T15:15:00Z","v":1043,"vw":100.97688},{"c":100.515,"h":100.88,"l":100.51,"n":24,"o":100.88,"t":"2026-10-14T15:30:00Z","v":1648,"vw":100.711875},{"c":100.408,"h":100.408,"l":100.408,"n":3,"o":100.408,"t":"2026-10-14T15:45:00Z","v":276,"vw":100.408},{"c":100.51,"h":100.6,"l":100.51,"n":6,"o":100.545,"t":"2026-10-14T16:00:00Z","v":566,"vw":100.561578},{"c":100.22,"h":100.22,"l":100.22,"n":9,"o":100.22,"t":"2026-10-14T16:15:00Z","v":257,"vw":100.22},{"c":100.59,"h":100.59,"l":100.51,"n":9,"o":100.51,"t":"2026-10-14T16:45:00Z","v":649,"vw":100.558},{"c":100.77,"h":100.77,"l":100.77,"n":3,"o":100.77,"t":"2026-10-14T17:00:00Z","v":151,"vw":100.77},{"c":100.26,"h":100.26,"l":100.26,"n":1,"o":100.26,"t":"2026-10-14T17:30:00Z","v":750,"vw":100.26},{"c":99.94,"h":100,"l":99.94,"n":60,"o":100,"t":"2026-10-14T17:45:00Z","v":1041,"vw":99.97},{"c":99.925,"h":99.925,"l":99.73,"n":6,"o":99.825,"t":"2026-10-14T18:00:00Z","v":370,"vw":99.826667},{"c":100.0266,"h":100.135,"l":100.0266,"n":10,"o":100.0994,"t":"2026-10-14T18:30:00Z","v":1577,"vw":100.070377},{"c":100.16,"h":100.16,"l":100.065,"n":8,"o":100.065,"t":"2026-10-14T18:45:00Z","v":938,"vw":100.109252},{"c":100.3,"h":100.3,"l":100.17,"n":5,"o":100.17,"t":"2026-10-14T19:00:00Z","v":461,"vw":100.202581},{"c":100.305,"h":100.305,"l":100.305,"n":2,"o":100.305,"t":"2026-10-14T19:15:00Z","v":561,"vw":100.305},{"c":100.42,"h":100.42,"l":100.41,"n":4,"o":100.41,"t":"2026-10-14T19:30:00Z","v":369,"vw":100.416667},{"c":100.3099,"h":100.31,"l":100.3,"n":4,"o":100.3,"t":"2026-10-14T19:45:00Z","v":550,"vw":100.306345},{"c":100.24,"h":100.24,"l":100.24,"n":10,"o":100.24,"t":"2026-10-14T20:00:00Z","v":228,"vw":100.24},{"c":98.925,"h":99,"l":98.71,"n":29,"o":99,"t":"2026-10-15T13:30:00Z","v":2178,"vw":98.839468},{"c":98.37,"h":98.97,"l":98.262,"n":20,"o":98.97,"t":"2026-10-15T13:45:00Z","v":1172,"vw":98.488473},{"c":99.43,"h":99.43,"l":99.43,"n":9,"o":99.43,"t":"2026-10-15T14:15:00Z","v":337,"vw":99.43},{"c":99.56,"h":99.56,"l":99.56,"n":4,"o":99.56,"t":"2026-10-15T14:30:00Z","v":103,"vw":99.56},{"c":99.814,"h":99.814,"l":99.814,"n":3,"o":99.814,"t":"2026-10-15T14:45:00Z","v":258,"vw":99.814},{"c":100.1901,"h":100.1901,"l":99.965,"n":5,"o":99.965,"t":"2026-10-15T15:00:00Z","v":315,"vw":100.051577},{"c":99.6438,"h":99.78,"l":99.6438,"n":5,"o":99.78,"t":"2026-10-15T16:45:00Z","v":327,"vw":99.7046},{"c":99.6101,"h":99.6101,"l":99.6101,"n":3,"o":99.6101,"t":"2026-10-15T17:00:00Z","v":340,"vw":99.6101},{"c":99.85,"h":99.85,"l":99.83,"n":3,"o":99.83,"t":"2026-10-15T17:45:00Z","v":1193,"vw":99.831727},{"c":99.828,"h":99.8643,"l":99.828,"n":6,"o":99.8643,"t":"2026-10-15T18:30:00Z","v":1428,"vw":99.858136},{"c":100.170282,"h":100.170282,"l":100.170282,"n":1,"o":100.170282,"t":"2026-10-15T19:00:00Z","v":200,"vw":100.170282},{"c":100.9615,"h":100.9615,"l":100.9615,"n":5,"o":100.9615,"t":"2026-10-15T19:45:00Z","v":249,"vw":100.9615},{"c":100.86,"h":100.86,"l":100.86,"n":8,"o":100.86,"t":"2026-10-15T20:00:00Z","v":116,"vw":100.86},{"c":101.325,"h":101.325,"l":101.325,"n":5,"o":101.325,"t":"2026-10-16T13:30:00Z","v":165,"vw":101.325},{"c":101.756,"h":101.7797,"l":101.66,"n":7,"o":101.66,"t":"2026-10-16T13:45:00Z","v":569,"vw":101.714136},{"c":101.823,"h":102.08,"l":101.823,"n":5,"o":102.08,"t":"2026-10-16T14:00:00Z","v":291,"vw":101.923784},{"c":101.94,"h":101.94,"l":101.94,"n":3,"o":101.94,"t":"2026-10-16T14:15:00Z","v":126,"vw":101.94},{"c":101.81,"h":101.815,"l":101.81,"n":6,"o":101.815,"t":"2026-10-16T14:30:00Z","v":341,"vw":101.813333},{"c":101.9288,"h":101.9288,"l":101.9288,"n":1,"o":101.9288,"t":"2026-10-16T14:45:00Z","v":120,"vw":101.9288},{"c":101.2705,"h":101.2705,"l":101.2705,"n":2,"o":101.2705,"t":"2026-10-16T15:00:00Z","v":126,"vw":101.2705},{"c":101.085,"h":101.125,"l":101.085,"n":8,"o":101.105,"t":"2026-10-16T15:15:00Z","v":727,"vw":101.105797},{"c":101.005,"h":101.005,"l":101.005,"n":6,"o":101.005,"t":"2026-10-16T15:30:00Z","v":385,"vw":101.005},{"c":100.795,"h":100.8,"l":100.775,"n":4,"o":100.775,"t":"2026-10-16T16:00:00Z","v":409,"vw":100.78625},{"c":100.885,"h":100.975,"l":100.885,"n":6,"o":100.975,"t":"2026-10-16T16:15:00Z","v":432,"vw":100.93},{"c":100.65,"h":100.725,"l":100.64,"n":5,"o":100.725,"t":"2026-10-16T16:45:00Z","v":607,"vw":100.65832},{"c":100.525,"h":100.525,"l":100.525,"n":2,"o":100.525,"t":"2026-10-16T17:15:00Z","v":226,"vw":100.525},{"c":100.38,"h":100.43,"l":100.38,"n":2,"o":100.43,"t":"2026-10-16T18:00:00Z","v":300,"vw":100.413333},{"c":100.29,"h":100.29,"l":100.29,"n":4,"o":100.29,"t":"2026-10-16T19:00:00Z","v":525,"vw":100.29},{"c":100.545,"h":100.545,"l":100.545,"n":2,"o":100.545,"t":"2026-10-16T19:15:00Z","v":101,"vw":100.545},{"c":100.3,"h":100.3,"l":100.3,"n":5,"o":100.3,"t":"2026-10-16T19:30:00Z","v":381,"vw":100.3},{"c":100.54,"h":100.615,"l":100.49,"n":10,"o":100.49,"t":"2026-10-16T19:45:00Z","v":872,"vw":100.542857},{"c":100.55,"h":100.55,"l":100.55,"n":8,"o":100.55,"t":"2026-10-16T20:00:00Z","v":112,"vw":100.55},{"c":100.66,"h":100.66,"l":100.66,"n":16,"o":100.66,"t":"2026-10-19T13:30:00Z","v":624,"vw":100.66},{"c":100.67,"h":100.7271,"l":100.67,"n":6,"o":100.7271,"t":"2026-10-19T13:45:00Z","v":395,"vw":100.691267},{"c":100.385,"h":100.63,"l":100.385,"n":12,"o":100.5,"t":"2026-10-19T14:30:00Z","v":1105,"vw":100.496},{"c":100.9201,"h":100.9201,"l":100.9201,"n":2,"o":100.9201,"t":"2026-10-19T15:00:00Z","v":102,"vw":100.9201},{"c":101.57,"h":101.57,"l":101.57,"n":2,"o":101.57,"t":"2026-10-19T15:30:00Z","v":407,"vw":101.57},{"c":101.265,"h":101.265,"l":101.265,"n":6,"o":101.265,"t":"2026-10-19T16:00:00Z","v":163,"vw":101.265},{"c":101.1901,"h":101.1901,"l":101.1901,"n":5,"o":101.1901,"t":"2026-10-19T16:15:00Z","v":1324,"vw":101.1901},{"c":101.0709,"h":101.0709,"l":101.0709,"n":2,"o":101.0709,"t":"2026-10-19T16:30:00Z","v":102,"vw":101.0709},{"c":101.1058,"h":101.1058,"l":101.1058,"n":1,"o":101.1058,"t":"2026-10-19T16:45:00Z","v":139,"vw":101.1058},{"c":101.09,"h":101.095,"l":101.09,"n":2,"o":101.095,"t":"2026-10-19T17:00:00Z","v":381,"vw":101.091719},{"c":101.13,"h":101.13,"l":101.13,"n":3,"o":101.13,"t":"2026-10-19T17:15:00Z","v":105,"vw":101.13},{"c":101.13,"h":101.13,"l":101.06,"n":2,"o":101.06,"t":"2026-10-19T17:30:00Z","v":200,"vw":101.095},{"c":100.95,"h":101.001,"l":100.95,"n":23,"o":101.001,"t":"2026-10-19T17:45:00Z","v":325,"vw":100.967},{"c":101.07,"h":101.28,"l":101.07,"n":2,"o":101.28,"t":"2026-10-19T18:15:00Z","v":535,"vw":101.122991},{"c":101.2544,"h":101.294,"l":101.13,"n":7,"o":101.14,"t":"2026-10-19T18:45:00Z","v":1000,"vw":101.239378},{"c":101.24,"h":101.24,"l":101.24,"n":1,"o":101.24,"t":"2026-10-19T19:00:00Z","v":100,"vw":101.24},{"c":101.43,"h":101.43,"l":101.43,"n":2,"o":101.43,"t":"2026-10-19T19:15:00Z","v":110,"vw":101.43},{"c":101.45,"h":101.45,"l":101.45,"n":1,"o":101.45,"t":"2026-10-19T19:30:00Z","v":120,"vw":101.45},{"c":101.01,"h":101.11,"l":101.01,"n":5,"o":101.11,"t":"2026-10-19T19:45:00Z","v":343,"vw":101.044014},{"c":101.02,"h":101.02,"l":101.02,"n":5,"o":101.02,"t":"2026-10-19T20:00:00Z","v":305,"vw":101.02},{"c":100.23,"h":100.23,"l":100.23,"n":8,"o":100.23,"t":"2026-10-20T13:30:00Z","v":222,"vw":100.23},{"c":100.3729,"h":100.3729,"l":100.3729,"n":2,"o":100.3729,"t":"2026-10-20T13:45:00Z","v":180,"vw":100.3729},{"c":101,"h":101,"l":101,"n":2,"o":101,"t":"2026-10-20T14:00:00Z","v":161,"vw":101},{"c":101.496,"h":101.496,"l":101.496,"n":4,"o":101.496,"t":"2026-10-20T14:30:00Z","v":474,"vw":101.496},{"c":101.635,"h":101.635,"l":101.635,"n":2,"o":101.635,"t":"2026-10-20T15:00:00Z","v":1006,"vw":101.635},{"c":100.62,"h":100.62,"l":100.62,"n":1,"o":100.62,"t":"2026-10-20T17:00:00Z","v":3018,"vw":100.62},{"c":100.6899,"h":100.6899,"l":100.6899,"n":2,"o":100.6899,"t":"2026-10-20T17:15:00Z","v":153,"vw":100.6899},{"c":100.935,"h":100.935,"l":100.935,"n":3,"o":100.935,"t":"2026-10-20T19:00:00Z","v":202,"vw":100.935},{"c":100.81,"h":100.81,"l":100.81,"n":1,"o":100.81,"t":"2026-10-20T19:15:00Z","v":198,"vw":100.81},{"c":100.5395,"h":100.5395,"l":100.5395,"n":2,"o":100.5395,"t":"2026-10-20T19:30:00Z","v":482,"vw":100.5395},{"c":100.645,"h":100.6736,"l":100.645,"n":18,"o":100.6736,"t":"2026-10-20T19:45:00Z","v":817,"vw":100.65644},{"c":101.9692,"h":102.13,"l":101.935,"n":5,"o":102.13,"t":"2026-10-21T14:00:00Z","v":821,"vw":101.999342},{"c":101.675,"h":101.675,"l":101.675,"n":1,"o":101.675,"t":"2026-10-21T14:45:00Z","v":400,"vw":101.675},{"c":101.755,"h":101.755,"l":101.755,"n":5,"o":101.755,"t":"2026-10-21T15:00:00Z","v":205,"vw":101.755},{"c":101.67,"h":101.67,"l":101.67,"n":1,"o":101.67,"t":"2026-10-21T15:15:00Z","v":500,"vw":101.67},{"c":101.84,"h":101.84,"l":101.84,"n":4,"o":101.84,"t":"2026-10-21T15:30:00Z","v":135,"vw":101.84},{"c":101.9,"h":101.9,"l":101.9,"n":1,"o":101.9,"t":"2026-10-21T15:45:00Z","v":100,"vw":101.9},{"c":101.67,"h":101.7908,"l":101.67,"n":9,"o":101.7908,"t":"2026-10-21T16:00:00Z","v":1458,"vw":101.771459},{"c":101.64,"h":101.71,"l":101.64,"n":3,"o":101.71,"t":"2026-10-21T16:15:00Z","v":647,"vw":101.662764},{"c":101.75,"h":102,"l":101.6,"n":21,"o":101.68,"t":"2026-10-21T16:30:00Z","v":1417,"vw":101.724179},{"c":101.81,"h":101.81,"l":101.81,"n":3,"o":101.81,"t":"2026-10-21T16:45:00Z","v":182,"vw":101.81},{"c":101.72,"h":101.73,"l":101.72,"n":7,"o":101.73,"t":"2026-10-21T17:00:00Z","v":516,"vw":101.727959},{"c":101.8151,"h":101.8151,"l":101.8151,"n":4,"o":101.8151,"t":"2026-10-21T17:15:00Z","v":139,"vw":101.8151},{"c":101.8,"h":101.88,"l":101.78,"n":10,"o":101.78,"t":"2026-10-21T17:30:00Z","v":765,"vw":101.806667},{"c":101.73,"h":101.73,"l":101.73,"n":4,"o":101.73,"t":"2026-10-21T17:45:00Z","v":251,"vw":101.73},{"c":101.89,"h":101.93,"l":101.89,"n":10,"o":101.93,"t":"2026-10-21T18:00:00Z","v":416,"vw":101.903333},{"c":101.85,"h":101.85,"l":101.84,"n":4,"o":101.84,"t":"2026-10-21T18:15:00Z","v":395,"vw":101.843333},{"c":101.68,"h":101.69,"l":101.68,"n":4,"o":101.68,"t":"2026-10-21T18:45:00Z","v":532,"vw":101.681957},{"c":101.445,"h":101.445,"l":101.445,"n":2,"o":101.445,"t":"2026-10-21T19:00:00Z","v":272,"vw":101.445},{"c":101.65,"h":101.71,"l":101.6,"n":11,"o":101.71,"t":"2026-10-21T19:15:00Z","v":1079,"vw":101.632804},{"c":101.685,"h":101.685,"l":101.685,"n":1,"o":101.685,"t":"2026-10-21T19:30:00Z","v":983,"vw":101.685},{"c":101.7751,"h":101.7751,"l":101.74,"n":11,"o":101.74,"t":"2026-10-21T19:45:00Z","v":1865,"vw":101.768606},{"c":101.91,"h":101.91,"l":101.91,"n":7,"o":101.91,"t":"2026-10-21T20:00:00Z","v":157,"vw":101.91},{"c":99.71,"h":100.46,"l":99.71,"n":30,"o":100.46,"t":"2026-10-22T13:30:00Z","v":858,"vw":100.132962},{"c":98.48,"h":98.645,"l":98.48,"n":23,"o":98.57,"t":"2026-10-22T14:00:00Z","v":1808,"vw":98.588051},{"c":97.905,"h":98.65,"l":97.905,"n":19,"o":98.65,"t":"2026-10-22T14:15:00Z","v":835,"vw":98.18788},{"c":97.95,"h":98.095,"l":97.95,"n":8,"o":98.095,"t":"2026-10-22T14:45:00Z","v":1155,"vw":98.01881},{"c":98.08,"h":98.08,"l":98.08,"n":7,"o":98.08,"t":"2026-10-22T15:00:00Z","v":241,"vw":98.08},{"c":98.1,"h":98.1,"l":97.77,"n":11,"o":97.8349,"t":"2026-10-22T15:30:00Z","v":1275,"vw":97.88915},{"c":97.95,"h":97.95,"l":97.95,"n":3,"o":97.95,"t":"2026-10-22T15:45:00Z","v":102,"vw":97.95},{"c":98.32,"h":98.32,"l":98.32,"n":2,"o":98.32,"t":"2026-10-22T16:00:00Z","v":105,"vw":98.32},{"c":98.4999,"h":98.4999,"l":98.4999,"n":1,"o":98.4999,"t":"2026-10-22T16:15:00Z","v":106,"vw":98.4999},{"c":98.2999,"h":98.2999,"l":98.071,"n":3,"o":98.071,"t":"2026-10-22T16:30:00Z","v":211,"vw":98.186019},{"c":98.16,"h":98.16,"l":98.16,"n":3,"o":98.16,"t":"2026-10-22T16:45:00Z","v":152,"vw":98.16},{"c":98.18,"h":98.18,"l":98.0742,"n":4,"o":98.0742,"t":"2026-10-22T17:45:00Z","v":278,"vw":98.122291},{"c":98.36,"h":98.38,"l":98.36,"n":4,"o":98.38,"t":"2026-10-22T18:30:00Z","v":1134,"vw":98.377668},{"c":98.325,"h":98.325,"l":98.325,"n":1,"o":98.325,"t":"2026-10-22T18:45:00Z","v":304,"vw":98.325},{"c":98.69,"h":98.7469,"l":98.69,"n":3,"o":98.7469,"t":"2026-10-22T19:30:00Z","v":528,"vw":98.725306},{"c":98.85,"h":99.0396,"l":98.65,"n":14,"o":98.65,"t":"2026-10-22T19:45:00Z","v":2012,"vw":98.857461},{"c":98.87,"h":98.87,"l":98.87,"n":6,"o":98.87,"t":"2026-10-22T20:00:00Z","v":121,"vw":98.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.292728205210112,"strike":107.14543589579776,"iv":0.463776333726212,"gamma":0.027005786023637512,"theta":-0.08111878757038564,"vega":0.09653724016633354,"rho":0.02090994390206909,"breakevenPct":10.688949227276082},{"delta":0.35,"premium":2.3129840532089276,"strike":103.89612757432857,"iv":0.3742076057011753,"gamma":0.03563790166601625,"theta":-0.07072111528483528,"vega":0.1028736562379838,"rho":0.024578173279655325,"breakevenPct":7.4229914307044575},{"delta":0.4,"premium":2.5,"strike":102,"iv":0.3317,"gamma":0.0418,"theta":-0.0656,"vega":0.1077,"rho":0.028262052861667164,"breakevenPct":5.694346111054916},{"delta":0.45,"premium":2.752931034482759,"strike":100.57586206896552,"iv":0.3034586206896552,"gamma":0.04694310344827586,"theta":-0.062095862068965516,"vega":0.11000586206896552,"rho":0.03185540686384353,"breakevenPct":4.509753315918141},{"delta":0.5,"premium":3.4461267605633803,"strike":99.61032863849765,"iv":0.32790469483568074,"gamma":0.04358967136150235,"theta":-0.06773239436619719,"vega":0.11102206572769953,"rho":0.035310216331104004,"breakevenPct":4.23430302322345},{"delta":0.55,"premium":3.916071428571429,"strike":98.46428571428571,"iv":0.31995357142857145,"gamma":0.04430714285714286,"theta":-0.06619642857142857,"vega":0.11009642857142857,"rho":0.03884414538649553,"breakevenPct":3.550477539048383}],"put":[{"delta":0.45,"premium":3.0379550321199145,"strike":98.47323340471092,"iv":0.3044802997858672,"gamma":0.0465678800856531,"theta":-0.05265802997858672,"vega":0.11015717344753748,"rho":-0.038691099078807106,"breakevenPct":3.4739775739951475},{"delta":0.5,"premium":3.4247053045186644,"strike":99.49901768172889,"iv":0.2925204322200393,"gamma":0.048896660117878195,"theta":-0.05025442043222004,"vega":0.111,"rho":-0.04297546050275029,"breakevenPct":2.8276399542730783},{"delta":0.55,"premium":3.620505200594354,"strike":100.36404160475483,"iv":0.26688306092124814,"gamma":0.053293907875185745,"theta":-0.044395988112927186,"vega":0.10998068350668648,"rho":-0.047158797982145825,"breakevenPct":2.1507672659447064},{"delta":0.6,"premium":5.513953488372093,"strike":102.11627906976744,"iv":0.3433953488372093,"gamma":0.04036511627906977,"theta":-0.0567,"vega":0.10759302325581395,"rho":-0.05226331338311188,"breakevenPct":2.2935920082984302},{"delta":0.65,"premium":6.263929618768328,"strike":103.35190615835778,"iv":0.3371466275659824,"gamma":0.03936099706744868,"theta":-0.052336950146627564,"vega":0.10316275659824047,"rho":-0.05675615704196019,"breakevenPct":1.8023904727526667},{"delta":0.7,"premium":7.285068493150684,"strike":104.76438356164384,"iv":0.339494794520548,"gamma":0.03670054794520548,"theta":-0.04847178082191782,"vega":0.09680164383561644,"rho":-0.06141442619932518,"breakevenPct":1.4065792773408077},{"delta":0.75,"premium":8.662955465587045,"strike":106.48582995951416,"iv":0.34803522267206477,"gamma":0.03278542510121458,"theta":-0.04417692307692308,"vega":0.08846518218623482,"rho":-0.06633041027861954,"breakevenPct":1.0590932599098577},{"delta":0.8,"premium":10.339964157706094,"strike":108.48745519713262,"iv":0.35648888888888886,"gamma":0.0281763440860215,"theta":-0.03831146953405017,"vega":0.07793154121863799,"rho":-0.07145846556886071,"breakevenPct":0.7307666234181069}]},"raw":{"call":[{"delta":0.3,"premium":2.292728205210112,"strike":107.14543589579776,"iv":0.463776333726212,"gamma":0.027005786023637512,"theta":-0.08111878757038564,"vega":0.09653724016633354,"rho":0.02090994390206909,"breakevenPct":10.688949227276082},{"delta":0.35,"premium":2.3129840532089276,"strike":103.89612757432857,"iv":0.3742076057011753,"gamma":0.03563790166601625,"theta":-0.07072111528483528,"vega":0.1028736562379838,"rho":0.024578173279655325,"breakevenPct":7.4229914307044575},{"delta":0.4,"premium":2.5,"strike":102,"iv":0.3317,"gamma":0.0418,"theta":-0.0656,"vega":0.1077,"rho":0.028262052861667164,"breakevenPct":5.694346111054916},{"delta":0.45,"premium":2.752931034482759,"strike":100.57586206896552,"iv":0.3034586206896552,"gamma":0.04694310344827586,"theta":-0.062095862068965516,"vega":0.11000586206896552,"rho":0.03185540686384353,"breakevenPct":4.509753315918141},{"delta":0.5,"premium":3.4461267605633803,"strike":99.61032863849765,"iv":0.32790469483568074,"gamma":0.04358967136150235,"theta":-0.06773239436619719,"vega":0.11102206572769953,"rho":0.035310216331104004,"breakevenPct":4.23430302322345},{"delta":0.55,"premium":3.916071428571429,"strike":98.46428571428571,"iv":0.31995357142857145,"gamma":0.04430714285714286,"theta":-0.06619642857142857,"vega":0.11009642857142857,"rho":0.03884414538649553,"breakevenPct":3.550477539048383}],"put":[{"delta":0.45,"premium":3.0379550321199145,"strike":98.47323340471092,"iv":0.3044802997858672,"gamma":0.0465678800856531,"theta":-0.05265802997858672,"vega":0.11015717344753748,"rho":-0.038691099078807106,"breakevenPct":3.4739775739951475},{"delta":0.5,"premium":3.4247053045186644,"strike":99.49901768172889,"iv":0.2925204322200393,"gamma":0.048896660117878195,"theta":-0.05025442043222004,"vega":0.111,"rho":-0.04297546050275029,"breakevenPct":2.8276399542730783},{"delta":0.55,"premium":3.620505200594354,"strike":100.36404160475483,"iv":0.26688306092124814,"gamma":0.053293907875185745,"theta":-0.044395988112927186,"vega":0.10998068350668648,"rho":-0.047158797982145825,"breakevenPct":2.1507672659447064},{"delta":0.6,"premium":5.513953488372093,"strike":102.11627906976744,"iv":0.3433953488372093,"gamma":0.04036511627906977,"theta":-0.0567,"vega":0.10759302325581395,"rho":-0.05226331338311188,"breakevenPct":2.2935920082984302},{"delta":0.65,"premium":6.263929618768328,"strike":103.35190615835778,"iv":0.3371466275659824,"gamma":0.03936099706744868,"theta":-0.052336950146627564,"vega":0.10316275659824047,"rho":-0.05675615704196019,"breakevenPct":1.8023904727526667},{"delta":0.7,"premium":7.285068493150684,"strike":104.76438356164384,"iv":0.339494794520548,"gamma":0.03670054794520548,"theta":-0.04847178082191782,"vega":0.09680164383561644,"rho":-0.06141442619932518,"breakevenPct":1.4065792773408077},{"delta":0.75,"premium":8.662955465587045,"strike":106.48582995951416,"iv":0.34803522267206477,"gamma":0.03278542510121458,"theta":-0.04417692307692308,"vega":0.08846518218623482,"rho":-0.06633041027861954,"breakevenPct":1.0590932599098577},{"delta":0.8,"premium":10.339964157706094,"strike":108.48745519713262,"iv":0.35648888888888886,"gamma":0.0281763440860215,"theta":-0.03831146953405017,"vega":0.07793154121863799,"rho":-0.07145846556886071,"breakevenPct":0.7307666234181069}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}